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 |
|---|---|
| 1,393 (23/08/07) | 853 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,225 (24/01/30) | 996 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,098 | 1,098 | 1,098 | 1,098 | +1 | +0.1 | 20,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 1,090 | 1,120 | 1,090 | 1,090 | -8 | -0.7 | 700 |
| 3/18 | 1,138 | 1,138 | 1,091 | 1,098 | -25 | -2.2 | 2,700 |
| 3/15 | 1,187 | 1,187 | 1,123 | 1,123 | -64 | -5.4 | 2,600 |
| 3/14 | 1,199 | 1,199 | 1,120 | 1,187 | -20 | -1.7 | 8,100 |
| 3/13 | 1,046 | 1,207 | 1,046 | 1,207 | +146 | +13.8 | 5,600 |
| 3/12 | 1,046 | 1,061 | 1,035 | 1,061 | +13 | +1.2 | 2,900 |
| 3/11 | 1,019 | 1,048 | 1,018 | 1,048 | +19 | +1.9 | 1,200 |
| 3/8 | 1,040 | 1,040 | 1,022 | 1,029 | -12 | -1.2 | 600 |
| 3/7 | 1,023 | 1,042 | 1,023 | 1,041 | +4 | +0.4 | 1,600 |
| 3/6 | 1,036 | 1,037 | 1,012 | 1,037 | +26 | +2.6 | 2,000 |
| 3/5 | 1,037 | 1,037 | 1,011 | 1,011 | -15 | -1.5 | 2,500 |
| 3/4 | 1,028 | 1,030 | 1,020 | 1,026 | -6 | -0.6 | 2,000 |
| 3/1 | 1,057 | 1,065 | 1,032 | 1,032 | -22 | -2.1 | 1,800 |
| 2/29 | 1,107 | 1,107 | 1,054 | 1,054 | -32 | -3.0 | 4,700 |
| 2/28 | 1,100 | 1,100 | 1,041 | 1,086 | -8 | -0.7 | 4,000 |
| 2/27 | 1,091 | 1,097 | 1,072 | 1,094 | +18 | +1.7 | 1,500 |
| 2/26 | 1,060 | 1,100 | 1,060 | 1,076 | +19 | +1.8 | 6,200 |
| 2/22 | 1,086 | 1,086 | 1,056 | 1,057 | -8 | -0.8 | 1,600 |
| 2/21 | 1,065 | 1,065 | 1,065 | 1,065 | -2 | -0.2 | 200 |
| 2/20 | 1,053 | 1,082 | 1,053 | 1,067 | -16 | -1.5 | 600 |
| 2/19 | 1,083 | 1,083 | 1,057 | 1,083 | +58 | +5.7 | 2,800 |
| 2/16 | 1,026 | 1,042 | 1,025 | 1,025 | -1 | -0.1 | 800 |
| 2/15 | 1,050 | 1,054 | 1,010 | 1,026 | -50 | -4.7 | 6,000 |
| 2/14 | 1,047 | 1,076 | 1,041 | 1,076 | -31 | -2.8 | 28,200 |
| 2/13 | 1,070 | 1,114 | 1,070 | 1,107 | +8 | +0.7 | 27,900 |
| 2/9 | 1,070 | 1,107 | 1,070 | 1,099 | -31 | -2.7 | 6,700 |
| 2/8 | 1,143 | 1,143 | 1,129 | 1,130 | -13 | -1.1 | 500 |
| 2/7 | 1,176 | 1,176 | 1,116 | 1,143 | -33 | -2.8 | 5,100 |
| 2/6 | 1,178 | 1,185 | 1,171 | 1,176 | -1 | -0.1 | 2,800 |
| 2/5 | 1,156 | 1,177 | 1,156 | 1,177 | +15 | +1.3 | 900 |
▶︎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