！決算発表予定日 2024/05/15
5918東証S信用
業種 金属製品
瀧上工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,600 (23/12/29) | 6,700 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,600 (24/01/10) | 7,640 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,380 | 8,390 | 8,380 | 8,390 | +10 | +0.1 | 300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 8,110 | 8,390 | 8,010 | 8,380 | +220 | +2.7 | 2,300 |
| 24/03 | 8,160 | 8,290 | 7,640 | 8,160 | -130 | -1.6 | 4,600 |
| 24/02 | 8,480 | 8,570 | 7,970 | 8,290 | -40 | -0.5 | 5,100 |
| 24/01 | 8,600 | 8,600 | 8,020 | 8,330 | -270 | -3.1 | 6,200 |
| 23/12 | 8,140 | 8,600 | 7,990 | 8,600 | +730 | +9.3 | 6,000 |
| 23/11 | 7,920 | 8,510 | 7,870 | 7,870 | -200 | -2.5 | 5,000 |
| 23/10 | 8,160 | 8,390 | 7,730 | 8,070 | -330 | -3.9 | 4,300 |
| 23/09 | 8,100 | 8,450 | 7,970 | 8,400 | +350 | +4.4 | 6,000 |
| 23/08 | 7,690 | 8,050 | 7,540 | 8,050 | +190 | +2.4 | 4,400 |
| 23/07 | 8,230 | 8,260 | 7,850 | 7,860 | -290 | -3.6 | 2,900 |
| 23/06 | 7,760 | 8,150 | 7,690 | 8,150 | +390 | +5.0 | 21,800 |
| 23/05 | 7,930 | 7,970 | 6,700 | 7,760 | -70 | -0.9 | 16,000 |
| 23/04 | 7,770 | 7,960 | 7,400 | 7,830 | -170 | -2.1 | 2,200 |
| 23/03 | 7,950 | 8,100 | 7,790 | 8,000 | 0 | 0.0 | 10,400 |
| 23/02 | 8,120 | 8,120 | 7,700 | 8,000 | +110 | +1.4 | 2,600 |
| 23/01 | 7,500 | 8,100 | 7,290 | 7,890 | +180 | +2.3 | 6,500 |
| 22/12 | 6,990 | 7,710 | 6,970 | 7,710 | +570 | +8.0 | 22,200 |
| 22/11 | 7,130 | 7,300 | 6,920 | 7,140 | -60 | -0.8 | 19,100 |
| 22/10 | 7,010 | 7,250 | 6,890 | 7,200 | -60 | -0.8 | 5,700 |
| 22/09 | 6,890 | 7,910 | 6,860 | 7,260 | +370 | +5.4 | 11,800 |
| 22/08 | 6,810 | 7,780 | 6,500 | 6,890 | +140 | +2.1 | 7,600 |
| 22/07 | 6,500 | 7,100 | 6,490 | 6,750 | -300 | -4.3 | 4,800 |
| 22/06 | 6,550 | 7,050 | 6,430 | 7,050 | +460 | +7.0 | 13,300 |
| 22/05 | 6,090 | 6,800 | 5,900 | 6,590 | +220 | +3.5 | 10,100 |
| 22/04 | 6,450 | 6,450 | 6,370 | 6,370 | -180 | -2.8 | 200 |
| 22/03 | 6,000 | 6,600 | 6,000 | 6,550 | +600 | +10.1 | 31,500 |
| 22/02 | 5,850 | 6,000 | 5,710 | 5,950 | -50 | -0.8 | 24,400 |
| 22/01 | 6,000 | 6,000 | 6,000 | 6,000 | -270 | -4.3 | 300 |
| 21/12 | 5,680 | 6,270 | 5,680 | 6,270 | +740 | +13.4 | 18,700 |
| 21/11 | 5,810 | 5,900 | 5,530 | 5,530 | -380 | -6.4 | 2,200 |
▶︎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