5922東証S信用
業種 金属製品
那須電機鉄工 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 |
|---|---|
| 11,320 (24/03/25) | 8,370 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,320 (24/03/25) | 8,830 (24/01/18) |
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 | 10,630 | 10,740 | 9,510 | 10,400 | -330 | -3.1 | 29,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,910 | 4,435 | 3,740 | 4,295 | +455 | +11.9 | 28,900 |
| 19/03 | 4,110 | 4,170 | 3,835 | 3,840 | -340 | -8.1 | 12,200 |
| 19/02 | 3,900 | 4,180 | 3,890 | 4,180 | +240 | +6.1 | 9,200 |
| 19/01 | 3,675 | 3,955 | 3,675 | 3,940 | +130 | +3.4 | 9,100 |
| 18/12 | 4,095 | 4,140 | 3,450 | 3,810 | -330 | -8.0 | 24,700 |
| 18/11 | 4,100 | 4,165 | 4,060 | 4,140 | +45 | +1.1 | 10,600 |
| 18/10 | 4,330 | 4,470 | 4,030 | 4,095 | -235 | -5.4 | 22,800 |
| 18/09 | 4,105 | 4,445 | 4,035 | 4,330 | +205 | +5.0 | 14,800 |
| 18/08 | 4,190 | 4,240 | 4,005 | 4,125 | -95 | -2.3 | 14,600 |
| 18/07 | 4,355 | 4,355 | 4,100 | 4,220 | -135 | -3.1 | 15,100 |
| 18/06 | 4,545 | 4,800 | 4,230 | 4,355 | -45 | -1.0 | 43,500 |
| 18/05 | 4,000 | 4,750 | 3,950 | 4,400 | +400 | +10.0 | 34,500 |
| 18/04 | 3,835 | 4,000 | 3,830 | 4,000 | +95 | +2.4 | 7,600 |
| 18/03 | 3,880 | 4,210 | 3,805 | 3,905 | +25 | +0.6 | 10,100 |
| 18/02 | 4,210 | 4,210 | 3,725 | 3,880 | -330 | -7.8 | 15,000 |
| 18/01 | 4,045 | 4,225 | 4,005 | 4,210 | +225 | +5.7 | 14,000 |
| 17/12 | 4,085 | 4,125 | 3,900 | 3,985 | -60 | -1.5 | 18,000 |
| 17/11 | 4,070 | 4,125 | 3,950 | 4,045 | -25 | -0.6 | 5,500 |
| 17/10 | 4,245 | 4,325 | 4,015 | 4,070 | -175 | -4.1 | 16,900 |
| 17/09 | 4,000 | 4,250 | 3,890 | 4,245 | +215 | +5.3 | 24,100 |
| 17/08 | 4,000 | 4,090 | 3,930 | 4,030 | +30 | +0.8 | 10,400 |
| 17/07 | 4,060 | 4,300 | 3,860 | 4,000 | -30 | -0.7 | 29,400 |
| 17/06 | 3,840 | 4,420 | 3,800 | 4,030 | +190 | +5.0 | 44,000 |
| 17/05 | 3,620 | 3,870 | 3,540 | 3,840 | +240 | +6.7 | 21,700 |
| 17/04 | 3,650 | 3,900 | 3,310 | 3,600 | -100 | -2.7 | 50,000 |
| 17/03 | 3,380 | 4,250 | 3,290 | 3,700 | +320 | +9.5 | 114,900 |
| 17/02 | 3,390 | 3,500 | 3,310 | 3,380 | 0 | 0.0 | 19,900 |
| 17/01 | 3,340 | 3,450 | 3,270 | 3,380 | +80 | +2.4 | 12,700 |
| 16/12 | 3,260 | 3,380 | 3,250 | 3,300 | +90 | +2.8 | 25,600 |
| 16/11 | 3,220 | 3,250 | 3,030 | 3,210 | -10 | -0.3 | 22,200 |
▶︎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