！決算発表予定日 2024/05/14
5939東証S信用
業種 金属製品
大谷工業 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 |
|---|---|
| 12,500 (23/06/29) | 5,020 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,000 (24/03/01) | 5,500 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,050 | 7,190 | 7,030 | 7,190 | +120 | +1.7 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,000 | 7,320 | 6,920 | 7,070 | +110 | +1.6 | 6,800 |
| 4/19 | 7,160 | 7,290 | 6,810 | 6,960 | -270 | -3.7 | 14,300 |
| 4/12 | 7,170 | 7,570 | 7,070 | 7,230 | +90 | +1.3 | 16,600 |
| 4/5 | 7,690 | 7,720 | 6,980 | 7,140 | -590 | -7.6 | 30,100 |
| 3/29 | 7,610 | 8,090 | 7,520 | 7,730 | +120 | +1.6 | 41,500 |
| 3/22 | 8,790 | 8,790 | 7,590 | 7,610 | -1,030 | -11.9 | 62,100 |
| 3/15 | 8,220 | 8,640 | 7,130 | 8,640 | +280 | +3.4 | 49,800 |
| 3/8 | 8,790 | 8,970 | 8,090 | 8,360 | -580 | -6.5 | 59,500 |
| 3/1 | 8,500 | 10,000 | 8,470 | 8,940 | +550 | +6.6 | 168,800 |
| 2/22 | 9,000 | 9,450 | 8,150 | 8,390 | -610 | -6.8 | 49,000 |
| 2/16 | 7,700 | 9,890 | 7,540 | 9,000 | +1,550 | +20.8 | 225,200 |
| 2/9 | 6,990 | 7,830 | 6,990 | 7,450 | +460 | +6.6 | 99,900 |
| 2/2 | 6,850 | 7,170 | 6,670 | 6,990 | +240 | +3.6 | 52,800 |
| 1/26 | 6,440 | 6,770 | 6,410 | 6,750 | +310 | +4.8 | 39,200 |
| 1/19 | 6,420 | 6,600 | 6,350 | 6,440 | +80 | +1.3 | 27,700 |
| 1/12 | 8,000 | 8,020 | 6,280 | 6,360 | -780 | -10.9 | 139,100 |
| 1/5 | 5,600 | 7,140 | 5,500 | 7,140 | +1,770 | +33.0 | 58,400 |
| 12/29 | 5,330 | 5,530 | 5,230 | 5,370 | +40 | +0.8 | 25,000 |
| 12/22 | 5,520 | 5,520 | 5,020 | 5,330 | -290 | -5.2 | 31,400 |
| 12/15 | 7,140 | 7,250 | 5,570 | 5,620 | -1,380 | -19.7 | 109,000 |
| 12/8 | 6,800 | 7,090 | 6,550 | 7,000 | +250 | +3.7 | 47,200 |
| 12/1 | 6,440 | 6,790 | 6,330 | 6,750 | +310 | +4.8 | 21,400 |
| 11/24 | 6,510 | 6,600 | 6,340 | 6,440 | -170 | -2.6 | 13,800 |
| 11/17 | 7,160 | 7,400 | 6,510 | 6,610 | -300 | -4.3 | 67,300 |
| 11/10 | 6,400 | 7,580 | 6,250 | 6,910 | +700 | +11.3 | 39,200 |
| 11/2 | 6,290 | 6,390 | 6,210 | 6,210 | -150 | -2.4 | 4,300 |
| 10/27 | 6,220 | 6,460 | 6,200 | 6,360 | +140 | +2.3 | 2,600 |
| 10/20 | 6,690 | 6,700 | 6,110 | 6,220 | -370 | -5.6 | 5,100 |
| 10/13 | 6,730 | 6,980 | 6,590 | 6,590 | -140 | -2.1 | 4,700 |
| 10/6 | 7,890 | 7,940 | 6,100 | 6,730 | -710 | -9.5 | 52,600 |
▶︎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