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) |
---|---|---|---|---|---|---|---|
2/21 | 1,040 | 1,042 | 1,039 | 1,041 | +1 | +0.1 | 600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/12 | 1,093 | 1,103 | 1,087 | 1,094 | +5 | +0.5 | 11,700 |
12/11 | 1,095 | 1,098 | 1,085 | 1,089 | -7 | -0.6 | 8,900 |
12/10 | 1,131 | 1,131 | 1,096 | 1,096 | -24 | -2.1 | 35,200 |
12/9 | 1,101 | 1,120 | 1,101 | 1,120 | +19 | +1.7 | 12,000 |
12/6 | 1,100 | 1,106 | 1,095 | 1,101 | +1 | +0.1 | 9,100 |
12/5 | 1,094 | 1,102 | 1,090 | 1,100 | +7 | +0.6 | 12,600 |
12/4 | 1,111 | 1,111 | 1,085 | 1,093 | -7 | -0.6 | 36,900 |
12/3 | 1,120 | 1,123 | 1,100 | 1,100 | -16 | -1.4 | 17,800 |
12/2 | 1,190 | 1,190 | 1,110 | 1,116 | -74 | -6.2 | 27,600 |
11/29 | 1,230 | 1,230 | 1,190 | 1,190 | -26 | -2.1 | 23,000 |
11/28 | 1,216 | 1,223 | 1,184 | 1,216 | -217 | -15.1 | 116,500 |
11/27 | 1,465 | 1,469 | 1,428 | 1,433 | -32 | -2.2 | 46,300 |
11/26 | 1,453 | 1,489 | 1,427 | 1,465 | -1 | -0.1 | 31,300 |
11/25 | 1,455 | 1,470 | 1,450 | 1,466 | +11 | +0.8 | 12,000 |
11/22 | 1,440 | 1,457 | 1,425 | 1,455 | +19 | +1.3 | 10,800 |
11/21 | 1,485 | 1,485 | 1,426 | 1,436 | -52 | -3.5 | 23,700 |
▶︎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