5959東証P貸借
業種 金属製品
岡部 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 |
|---|---|
| 885 (24/02/20) | 675 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 885 (24/02/20) | 726 (24/03/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 795 | 795 | 775 | 775 | -18 | -2.3 | 159,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,039 | 1,072 | 959 | 962 | -54 | -5.3 | 1,250,200 |
| 19/04 | 969 | 1,042 | 969 | 1,016 | +59 | +6.2 | 1,284,400 |
| 19/03 | 979 | 1,028 | 948 | 957 | -20 | -2.1 | 1,920,900 |
| 19/02 | 854 | 986 | 841 | 977 | +121 | +14.1 | 2,053,200 |
| 19/01 | 859 | 908 | 837 | 856 | -20 | -2.3 | 1,521,300 |
| 18/12 | 994 | 1,002 | 796 | 876 | -114 | -11.5 | 2,486,000 |
| 18/11 | 958 | 1,008 | 947 | 990 | -13 | -1.3 | 1,928,700 |
| 18/10 | 1,118 | 1,133 | 967 | 1,003 | -113 | -10.1 | 1,961,400 |
| 18/09 | 1,017 | 1,128 | 995 | 1,116 | +98 | +9.6 | 1,870,800 |
| 18/08 | 1,098 | 1,105 | 975 | 1,018 | -79 | -7.2 | 2,327,200 |
| 18/07 | 965 | 1,109 | 916 | 1,097 | +133 | +13.8 | 3,488,600 |
| 18/06 | 970 | 1,044 | 963 | 964 | -7 | -0.7 | 2,861,100 |
| 18/05 | 1,031 | 1,042 | 970 | 971 | -69 | -6.6 | 1,713,300 |
| 18/04 | 1,001 | 1,064 | 993 | 1,040 | +43 | +4.3 | 1,724,900 |
| 18/03 | 1,036 | 1,037 | 912 | 997 | -28 | -2.7 | 2,670,300 |
| 18/02 | 1,122 | 1,158 | 957 | 1,025 | -97 | -8.7 | 2,999,100 |
| 18/01 | 1,080 | 1,139 | 1,070 | 1,122 | +46 | +4.3 | 2,548,800 |
| 17/12 | 1,059 | 1,119 | 1,035 | 1,076 | +23 | +2.2 | 3,328,500 |
| 17/11 | 1,038 | 1,057 | 982 | 1,053 | -32 | -3.0 | 3,606,400 |
| 17/10 | 1,061 | 1,109 | 1,036 | 1,085 | +24 | +2.3 | 2,005,600 |
| 17/09 | 1,010 | 1,063 | 982 | 1,061 | +56 | +5.6 | 2,066,100 |
| 17/08 | 1,091 | 1,093 | 994 | 1,005 | -75 | -6.9 | 2,115,100 |
| 17/07 | 1,043 | 1,096 | 1,015 | 1,080 | +45 | +4.4 | 2,494,800 |
| 17/06 | 1,000 | 1,063 | 992 | 1,035 | +39 | +3.9 | 3,154,800 |
| 17/05 | 1,000 | 1,033 | 981 | 996 | -3 | -0.3 | 1,827,600 |
| 17/04 | 1,014 | 1,018 | 951 | 999 | -13 | -1.3 | 1,676,900 |
| 17/03 | 1,018 | 1,066 | 1,004 | 1,012 | -3 | -0.3 | 3,005,500 |
| 17/02 | 950 | 1,030 | 933 | 1,015 | +60 | +6.3 | 2,669,800 |
| 17/01 | 964 | 993 | 929 | 955 | -6 | -0.6 | 2,425,500 |
| 16/12 | 1,015 | 1,027 | 947 | 961 | -49 | -4.9 | 3,599,200 |
▶︎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