5945東証S信用
業種 金属製品
天龍製鋸 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 |
|---|---|
| 2,000 (24/07/25) | 1,610 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/07/25) | 1,610 (24/03/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,791 | 1,791 | 1,786 | 1,789 | +10 | +0.6 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,615 | 1,640 | 1,602 | 1,635 | +20 | +1.2 | 13,900 |
| 9/22 | 1,615 | 1,617 | 1,585 | 1,615 | -2 | -0.1 | 4,000 |
| 9/15 | 1,595 | 1,625 | 1,595 | 1,617 | +25 | +1.6 | 6,800 |
| 9/8 | 1,605 | 1,615 | 1,592 | 1,592 | -5 | -0.3 | 5,800 |
| 9/1 | 1,590 | 1,617 | 1,575 | 1,597 | -13 | -0.8 | 19,800 |
| 8/25 | 1,575 | 1,620 | 1,575 | 1,610 | +28 | +1.8 | 10,600 |
| 8/18 | 1,582 | 1,585 | 1,567 | 1,582 | -13 | -0.8 | 15,600 |
| 8/10 | 1,595 | 1,622 | 1,565 | 1,595 | -2 | -0.1 | 8,200 |
| 8/4 | 1,590 | 1,615 | 1,577 | 1,597 | +7 | +0.4 | 12,000 |
| 7/28 | 1,580 | 1,602 | 1,580 | 1,590 | +15 | +1.0 | 15,200 |
| 7/21 | 1,580 | 1,592 | 1,562 | 1,575 | -25 | -1.6 | 7,600 |
| 7/14 | 1,572 | 1,600 | 1,570 | 1,600 | +13 | +0.8 | 3,400 |
| 7/7 | 1,590 | 1,620 | 1,567 | 1,587 | -8 | -0.5 | 6,800 |
| 6/30 | 1,522 | 1,652 | 1,522 | 1,595 | +73 | +4.8 | 24,400 |
| 6/23 | 1,512 | 1,522 | 1,507 | 1,522 | +12 | +0.8 | 5,400 |
| 6/16 | 1,522 | 1,527 | 1,510 | 1,510 | -15 | -1.0 | 2,400 |
| 6/9 | 1,520 | 1,525 | 1,505 | 1,525 | +5 | +0.3 | 3,600 |
| 6/2 | 1,522 | 1,527 | 1,505 | 1,520 | -2 | -0.1 | 4,600 |
| 5/26 | 1,512 | 1,530 | 1,500 | 1,522 | +5 | +0.3 | 11,000 |
| 5/19 | 1,542 | 1,542 | 1,515 | 1,517 | -55 | -3.5 | 12,000 |
| 5/12 | 1,552 | 1,575 | 1,550 | 1,572 | +20 | +1.3 | 3,600 |
| 5/2 | 1,550 | 1,567 | 1,550 | 1,552 | +2 | +0.1 | 3,600 |
| 4/28 | 1,545 | 1,570 | 1,525 | 1,550 | +10 | +0.7 | 12,400 |
| 4/21 | 1,532 | 1,550 | 1,530 | 1,540 | -27 | -1.7 | 7,800 |
| 4/14 | 1,567 | 1,570 | 1,500 | 1,567 | 0 | 0.0 | 11,400 |
| 4/7 | 1,580 | 1,580 | 1,525 | 1,567 | -13 | -0.8 | 9,000 |
| 3/31 | 1,577 | 1,615 | 1,500 | 1,580 | +3 | +0.2 | 29,600 |
| 3/24 | 1,595 | 1,595 | 1,515 | 1,577 | -18 | -1.1 | 14,400 |
| 3/17 | 1,600 | 1,640 | 1,580 | 1,595 | -50 | -3.0 | 12,200 |
| 3/10 | 1,617 | 1,650 | 1,595 | 1,645 | +28 | +1.7 | 9,000 |
▶︎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
