！決算発表予定日 2024/05/10
5966東証S信用
業種 金属製品
ＫＴＣ 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 |
|---|---|
| 3,235 (23/09/26) | 1,992 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,095 (24/04/05) | 2,240 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,240 | 3,095 | 2,240 | 2,609 | +322 | +14.1 | 110,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,959 | 3,235 | 1,920 | 2,287 | +328 | +16.7 | 516,300 |
| 2022 | 2,020 | 2,044 | 1,840 | 1,959 | -63 | -3.1 | 64,200 |
| 2021 | 1,840 | 2,090 | 1,824 | 2,022 | +178 | +9.7 | 112,500 |
| 2020 | 2,010 | 2,180 | 1,670 | 1,844 | -186 | -9.2 | 183,000 |
| 2019 | 1,731 | 2,077 | 1,660 | 2,030 | +299 | +17.3 | 159,000 |
| 2018 | 2,053 | 2,230 | 1,610 | 1,731 | -323 | -15.7 | 179,000 |
| 2017 | 2,010 | 2,161 | 1,950 | 2,054 | +54 | +2.7 | 271,600 |
| 2016 | 1,925 | 2,115 | 1,580 | 2,000 | +105 | +5.5 | 177,200 |
| 2015 | 1,710 | 2,080 | 1,630 | 1,895 | +195 | +11.5 | 236,200 |
| 2014 | 1,645 | 1,845 | 1,535 | 1,700 | +30 | +1.8 | 265,800 |
| 2013 | 1,365 | 1,730 | 1,350 | 1,670 | +330 | +24.6 | 296,200 |
| 2012 | 1,080 | 1,540 | 1,050 | 1,340 | +280 | +26.4 | 195,400 |
| 2011 | 800 | 1,170 | 750 | 1,060 | +275 | +35.0 | 229,400 |
| 2010 | 785 | 890 | 655 | 785 | +10 | +1.3 | 127,600 |
| 2009 | 940 | 1,075 | 745 | 775 | -240 | -23.7 | 90,400 |
| 2008 | 1,475 | 1,500 | 850 | 1,015 | -480 | -32.1 | 93,600 |
| 2007 | 2,175 | 2,240 | 1,440 | 1,495 | -610 | -29.0 | 315,000 |
| 2006 | 2,605 | 2,625 | 1,885 | 2,105 | -510 | -19.5 | 127,000 |
| 2005 | 1,595 | 2,665 | 1,550 | 2,615 | +1,040 | +66.0 | 187,000 |
| 2004 | 1,375 | 1,665 | 1,255 | 1,575 | +245 | +18.4 | 148,800 |
| 2003 | 1,375 | 1,695 | 1,170 | 1,330 | +125 | +10.4 | 163,000 |
| 2002 | 1,320 | 1,750 | 950 | 1,205 | -30 | -2.4 | 176,000 |
| 2001 | 1,365 | 1,925 | 1,050 | 1,235 | -30 | -2.4 | 81,600 |
| 2000 | 1,500 | 2,000 | 1,260 | 1,265 | -235 | -15.7 | 111,600 |
| 1999 | 1,825 | 2,450 | 1,200 | 1,500 | -300 | -16.7 | 153,000 |
| 1998 | 2,025 | 2,215 | 1,375 | 1,800 | -225 | -11.1 | 203,200 |
| 1997 | 3,775 | 4,025 | 1,850 | 2,025 | -1,865 | -47.9 | 224,400 |
| 1996 | 3,675 | 5,050 | 3,625 | 3,890 | +245 | +6.7 | 287,200 |
| 1995 | 4,250 | 4,250 | 2,995 | 3,645 | -555 | -13.2 | 65,200 |
| 1994 | 3,375 | 4,675 | 3,325 | 4,200 | +950 | +29.2 | 180,800 |
▶︎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