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 |
|---|---|
| 2,070 (24/01/31) | 1,314 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,070 (24/01/31) | 1,314 (24/11/20) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,770 | 2,070 | 1,314 | 1,339 | -418 | -23.8 | 481,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,186 | 1,894 | 1,108 | 1,757 | +601 | +52.0 | 527,300 |
| 2022 | 1,186 | 1,290 | 947 | 1,156 | +4 | +0.4 | 343,600 |
| 2021 | 1,308 | 1,550 | 1,050 | 1,152 | -176 | -13.3 | 1,848,200 |
| 2020 | 1,028 | 1,599 | 640 | 1,328 | +302 | +29.4 | 930,500 |
| 2019 | 980 | 1,062 | 930 | 1,026 | +74 | +7.8 | 237,600 |
| 2018 | 1,270 | 1,329 | 864 | 952 | -288 | -23.2 | 457,900 |
| 2017 | 1,330 | 1,640 | 1,200 | 1,240 | -90 | -6.8 | 3,004,500 |
| 2016 | 1,040 | 1,760 | 790 | 1,330 | +290 | +27.9 | 5,617,800 |
| 2015 | 1,260 | 1,800 | 980 | 1,040 | -230 | -18.1 | 1,234,300 |
| 2014 | 950 | 1,510 | 870 | 1,270 | +330 | +35.1 | 2,293,500 |
| 2013 | 700 | 1,360 | 650 | 940 | +260 | +38.2 | 960,400 |
| 2012 | 720 | 1,070 | 570 | 680 | -40 | -5.6 | 147,700 |
| 2011 | 910 | 990 | 680 | 720 | -170 | -19.1 | 94,500 |
| 2010 | 1,000 | 1,300 | 780 | 890 | -90 | -9.2 | 143,000 |
| 2009 | 770 | 1,180 | 670 | 980 | +230 | +30.7 | 154,900 |
| 2008 | 1,070 | 1,160 | 650 | 750 | -370 | -33.0 | 104,800 |
| 2007 | 1,730 | 2,150 | 1,050 | 1,120 | -570 | -33.7 | 226,800 |
| 2006 | 2,390 | 2,580 | 1,500 | 1,690 | -680 | -28.7 | 332,800 |
| 2005 | 1,700 | 3,180 | 1,680 | 2,370 | +680 | +40.2 | 1,688,600 |
| 2004 | 1,110 | 2,850 | 1,110 | 1,690 | +590 | +53.6 | 491,700 |
| 2003 | 1,000 | 1,400 | 990 | 1,100 | +70 | +6.8 | 220,800 |
| 2002 | 1,050 | 2,170 | 910 | 1,030 | -20 | -1.9 | 339,200 |
| 2001 | 1,400 | 2,070 | 1,040 | 1,050 | -420 | -28.6 | 63,700 |
| 2000 | 1,610 | 3,030 | 1,350 | 1,470 | -80 | -5.2 | 321,200 |
| 1999 | 2,010 | 3,180 | 1,520 | 1,550 | -530 | -25.5 | 138,000 |
| 1998 | 3,320 | 6,400 | 1,800 | 2,080 | -1,170 | -36.0 | 537,100 |
| 1997 | 8,000 | 8,280 | 2,800 | 3,250 | -4,800 | -59.6 | 562,500 |
| 1996 | 7,200 | 19,600 | 6,860 | 8,050 | +700 | +9.5 | 1,767,000 |
| 1995 | 8,100 | 8,400 | 5,200 | 7,350 | -810 | -9.9 | 393,300 |
| 1994 | 4,550 | 11,000 | 4,550 | 8,160 | +3,630 | +80.1 | 391,100 |
▶︎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
