5967東証S信用
業種 金属製品
ＴＯＮＥ 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 |
|---|---|
| 1,549 (24/11/20) | 925 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,549 (24/11/20) | 925 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,046 | 1,070 | 1,031 | 1,066 | +40 | +3.9 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,012 | 1,026 | 1,010 | 1,026 | +11 | +1.1 | 4,200 |
| 1/29 | 1,011 | 1,018 | 1,007 | 1,015 | +9 | +0.9 | 2,600 |
| 1/28 | 1,011 | 1,017 | 1,006 | 1,006 | -4 | -0.4 | 4,900 |
| 1/27 | 996 | 1,012 | 996 | 1,010 | +16 | +1.6 | 3,900 |
| 1/24 | 998 | 998 | 994 | 994 | -4 | -0.4 | 5,900 |
| 1/23 | 998 | 998 | 995 | 998 | 0 | 0.0 | 4,500 |
| 1/22 | 1,000 | 1,000 | 997 | 998 | -1 | -0.1 | 3,200 |
| 1/21 | 1,000 | 1,000 | 995 | 999 | -1 | -0.1 | 3,000 |
| 1/20 | 997 | 1,000 | 996 | 1,000 | 0 | 0.0 | 3,100 |
| 1/17 | 998 | 1,020 | 995 | 1,000 | 0 | 0.0 | 3,800 |
| 1/16 | 1,000 | 1,005 | 998 | 1,000 | 0 | 0.0 | 1,700 |
| 1/15 | 1,004 | 1,012 | 998 | 1,000 | +3 | +0.3 | 4,000 |
| 1/14 | 1,009 | 1,010 | 997 | 997 | -15 | -1.5 | 7,500 |
| 1/10 | 1,006 | 1,012 | 1,001 | 1,012 | 0 | 0.0 | 2,900 |
| 1/9 | 1,012 | 1,022 | 1,009 | 1,012 | 0 | 0.0 | 3,900 |
| 1/8 | 1,011 | 1,022 | 1,011 | 1,012 | +1 | +0.1 | 1,000 |
| 1/7 | 1,030 | 1,030 | 1,007 | 1,011 | -16 | -1.6 | 6,600 |
| 1/6 | 1,022 | 1,027 | 1,015 | 1,027 | 0 | 0.0 | 4,400 |
| 12/30 | 1,048 | 1,073 | 1,027 | 1,027 | -1 | -0.1 | 22,300 |
| 12/27 | 1,015 | 1,029 | 1,005 | 1,028 | +21 | +2.1 | 18,400 |
| 12/26 | 957 | 1,036 | 950 | 1,007 | +46 | +4.8 | 42,400 |
| 12/25 | 960 | 962 | 953 | 961 | +3 | +0.3 | 14,900 |
| 12/24 | 976 | 976 | 957 | 958 | -18 | -1.8 | 11,800 |
| 12/23 | 1,000 | 1,000 | 972 | 976 | -25 | -2.5 | 13,300 |
| 12/20 | 1,007 | 1,009 | 1,001 | 1,001 | -8 | -0.8 | 5,800 |
| 12/19 | 1,006 | 1,027 | 1,000 | 1,009 | -18 | -1.8 | 6,600 |
| 12/18 | 1,055 | 1,055 | 1,004 | 1,027 | -29 | -2.8 | 15,000 |
| 12/17 | 1,084 | 1,084 | 1,056 | 1,056 | -30 | -2.8 | 11,200 |
| 12/16 | 1,093 | 1,093 | 1,083 | 1,086 | -7 | -0.6 | 2,400 |
| 12/13 | 1,087 | 1,095 | 1,085 | 1,093 | -1 | -0.1 | 6,300 |
▶︎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
