5905東証S信用
業種 金属製品
日本製罐 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,034 (24/03/25) | 1,302 (24/12/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,070 (24/01/31) | 1,302 (24/12/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,366 | 1,367 | 1,336 | 1,366 | -30 | -2.2 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 1,772 | 1,793 | 1,751 | 1,751 | -28 | -1.6 | 3,000 |
| 12/15 | 1,753 | 1,789 | 1,712 | 1,779 | +77 | +4.5 | 10,600 |
| 12/8 | 1,795 | 1,822 | 1,699 | 1,702 | -78 | -4.4 | 17,800 |
| 12/1 | 1,697 | 1,780 | 1,693 | 1,780 | +90 | +5.3 | 14,600 |
| 11/24 | 1,652 | 1,700 | 1,652 | 1,690 | +38 | +2.3 | 4,100 |
| 11/17 | 1,651 | 1,678 | 1,650 | 1,652 | -4 | -0.2 | 5,100 |
| 11/10 | 1,654 | 1,686 | 1,640 | 1,656 | +5 | +0.3 | 4,900 |
| 11/2 | 1,658 | 1,698 | 1,633 | 1,651 | -8 | -0.5 | 18,600 |
| 10/27 | 1,601 | 1,677 | 1,593 | 1,659 | +50 | +3.1 | 7,300 |
| 10/20 | 1,601 | 1,632 | 1,580 | 1,609 | -3 | -0.2 | 7,000 |
| 10/13 | 1,639 | 1,641 | 1,612 | 1,612 | -27 | -1.7 | 4,400 |
| 10/6 | 1,690 | 1,690 | 1,603 | 1,639 | -32 | -1.9 | 12,500 |
| 9/29 | 1,694 | 1,704 | 1,666 | 1,671 | -20 | -1.2 | 4,200 |
| 9/22 | 1,697 | 1,712 | 1,677 | 1,691 | -28 | -1.6 | 10,500 |
| 9/15 | 1,696 | 1,748 | 1,692 | 1,719 | +13 | +0.8 | 7,800 |
| 9/8 | 1,720 | 1,746 | 1,678 | 1,706 | -4 | -0.2 | 13,500 |
| 9/1 | 1,746 | 1,746 | 1,685 | 1,710 | -10 | -0.6 | 8,900 |
| 8/25 | 1,690 | 1,732 | 1,678 | 1,720 | +21 | +1.2 | 7,100 |
| 8/18 | 1,745 | 1,781 | 1,690 | 1,699 | -39 | -2.2 | 6,500 |
| 8/10 | 1,709 | 1,770 | 1,707 | 1,738 | +39 | +2.3 | 20,500 |
| 8/4 | 1,577 | 1,894 | 1,565 | 1,699 | +148 | +9.5 | 33,600 |
| 7/28 | 1,582 | 1,600 | 1,522 | 1,551 | -6 | -0.4 | 5,100 |
| 7/21 | 1,549 | 1,575 | 1,537 | 1,557 | +8 | +0.5 | 3,200 |
| 7/14 | 1,560 | 1,587 | 1,521 | 1,549 | -11 | -0.7 | 4,900 |
| 7/7 | 1,554 | 1,570 | 1,515 | 1,560 | +51 | +3.4 | 3,600 |
| 6/30 | 1,518 | 1,520 | 1,490 | 1,509 | +9 | +0.6 | 3,700 |
| 6/23 | 1,500 | 1,500 | 1,461 | 1,500 | -7 | -0.5 | 6,300 |
| 6/16 | 1,498 | 1,531 | 1,451 | 1,507 | +21 | +1.4 | 6,500 |
| 6/9 | 1,497 | 1,513 | 1,479 | 1,486 | -4 | -0.3 | 2,700 |
| 6/2 | 1,509 | 1,540 | 1,476 | 1,490 | -15 | -1.0 | 5,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
