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 |
|---|---|
| 8,600 (23/12/29) | 5,620 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,600 (24/01/10) | 5,620 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 5,920 | 6,050 | 5,920 | 5,930 | -160 | -2.6 | 1,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 6,400 | 6,420 | 5,800 | 6,090 | -410 | -6.3 | 6,500 |
| 11/22 | 6,200 | 6,500 | 6,200 | 6,500 | +300 | +4.8 | 400 |
| 11/15 | 6,540 | 6,540 | 6,200 | 6,200 | -410 | -6.2 | 1,100 |
| 11/8 | 6,610 | 6,610 | 6,470 | 6,610 | 0 | 0.0 | 1,300 |
| 11/1 | 6,650 | 6,650 | 6,550 | 6,610 | -40 | -0.6 | 400 |
| 10/25 | 6,600 | 6,650 | 6,530 | 6,650 | ー | ー | 600 |
| 10/18 | ー | ー | ー | 6,700 | ー | ー | 0 |
| 10/11 | 6,700 | 6,700 | 6,700 | 6,700 | -100 | -1.5 | 100 |
| 10/4 | 6,820 | 6,900 | 6,500 | 6,800 | +60 | +0.9 | 1,500 |
| 9/27 | 6,750 | 6,800 | 6,600 | 6,740 | -20 | -0.3 | 1,500 |
| 9/20 | 6,480 | 6,760 | 6,480 | 6,760 | +260 | +4.0 | 3,100 |
| 9/13 | 6,290 | 6,530 | 6,290 | 6,500 | +190 | +3.0 | 1,500 |
| 9/6 | 6,480 | 6,610 | 6,000 | 6,310 | -70 | -1.1 | 6,500 |
| 8/30 | 6,600 | 6,600 | 6,380 | 6,380 | -120 | -1.9 | 900 |
| 8/23 | 6,500 | 6,500 | 6,500 | 6,500 | 0 | 0.0 | 200 |
| 8/16 | 6,290 | 6,500 | 6,290 | 6,500 | +200 | +3.2 | 1,600 |
| 8/9 | 7,310 | 7,310 | 5,620 | 6,300 | -910 | -12.6 | 30,000 |
| 8/2 | 7,540 | 7,540 | 7,200 | 7,210 | ー | ー | 1,300 |
| 7/26 | ー | ー | ー | 7,540 | ー | ー | 0 |
| 7/19 | 7,860 | 7,940 | 7,500 | 7,540 | -470 | -5.9 | 1,800 |
| 7/12 | 8,050 | 8,050 | 7,860 | 8,010 | -170 | -2.1 | 700 |
| 7/5 | 8,150 | 8,180 | 8,150 | 8,180 | +20 | +0.3 | 400 |
| 6/28 | 8,390 | 8,390 | 8,000 | 8,160 | -230 | -2.7 | 1,900 |
| 6/21 | 8,390 | 8,390 | 8,310 | 8,390 | 0 | 0.0 | 900 |
| 6/14 | 8,390 | 8,390 | 8,390 | 8,390 | 0 | 0.0 | 500 |
| 6/7 | 8,260 | 8,390 | 8,110 | 8,390 | +130 | +1.6 | 1,100 |
| 5/31 | 8,410 | 8,410 | 8,260 | 8,260 | -140 | -1.7 | 1,700 |
| 5/24 | 8,300 | 8,400 | 8,150 | 8,400 | +330 | +4.1 | 1,900 |
| 5/17 | 8,400 | 8,400 | 8,070 | 8,070 | -330 | -3.9 | 800 |
| 5/10 | 8,390 | 8,400 | 8,100 | 8,400 | +10 | +0.1 | 800 |
▶︎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
