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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,105 | 1,105 | 1,097 | 1,097 | -9 | -0.8 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,117 | 1,122 | 1,092 | 1,097 | +1 | +0.1 | 9,500 |
| 4/26 | 1,090 | 1,111 | 1,076 | 1,096 | +24 | +2.2 | 9,400 |
| 4/19 | 1,099 | 1,100 | 1,072 | 1,072 | -27 | -2.5 | 8,200 |
| 4/12 | 1,114 | 1,133 | 1,081 | 1,099 | -1 | -0.1 | 9,300 |
| 4/5 | 1,110 | 1,119 | 1,081 | 1,100 | -26 | -2.3 | 6,000 |
| 3/29 | 1,110 | 1,144 | 1,087 | 1,126 | +37 | +3.4 | 11,100 |
| 3/22 | 1,138 | 1,138 | 1,062 | 1,089 | -34 | -3.0 | 8,000 |
| 3/15 | 1,019 | 1,207 | 1,018 | 1,123 | +94 | +9.1 | 20,400 |
| 3/8 | 1,028 | 1,042 | 1,011 | 1,029 | -3 | -0.3 | 8,700 |
| 3/1 | 1,060 | 1,107 | 1,032 | 1,032 | -25 | -2.4 | 18,200 |
| 2/22 | 1,083 | 1,086 | 1,053 | 1,057 | +32 | +3.1 | 5,200 |
| 2/16 | 1,070 | 1,114 | 1,010 | 1,025 | -74 | -6.7 | 62,900 |
| 2/9 | 1,156 | 1,185 | 1,070 | 1,099 | -63 | -5.4 | 16,000 |
| 2/2 | 1,087 | 1,225 | 1,067 | 1,162 | +80 | +7.4 | 40,500 |
| 1/26 | 1,044 | 1,087 | 1,040 | 1,082 | +41 | +3.9 | 13,600 |
| 1/19 | 1,013 | 1,064 | 1,005 | 1,041 | +12 | +1.2 | 15,900 |
| 1/12 | 1,026 | 1,049 | 1,007 | 1,029 | +14 | +1.4 | 13,900 |
| 1/5 | 1,017 | 1,021 | 996 | 1,015 | +6 | +0.6 | 7,400 |
| 12/29 | 1,033 | 1,033 | 970 | 1,009 | -8 | -0.8 | 18,900 |
| 12/22 | 1,050 | 1,057 | 1,000 | 1,017 | -6 | -0.6 | 7,500 |
| 12/15 | 1,012 | 1,032 | 952 | 1,023 | +24 | +2.4 | 18,000 |
| 12/8 | 1,107 | 1,107 | 999 | 999 | -99 | -9.0 | 20,500 |
| 12/1 | 1,181 | 1,189 | 1,061 | 1,098 | -82 | -7.0 | 50,800 |
| 11/24 | 1,182 | 1,226 | 1,179 | 1,180 | 0 | 0.0 | 19,900 |
| 11/17 | 1,205 | 1,222 | 1,180 | 1,180 | -29 | -2.4 | 15,300 |
| 11/10 | 1,235 | 1,240 | 1,200 | 1,209 | -26 | -2.1 | 12,200 |
| 11/2 | 1,214 | 1,295 | 1,210 | 1,235 | +26 | +2.2 | 30,800 |
| 10/27 | 1,187 | 1,237 | 1,157 | 1,209 | +24 | +2.0 | 26,900 |
| 10/20 | 1,169 | 1,214 | 1,152 | 1,185 | -4 | -0.3 | 17,600 |
| 10/13 | 1,194 | 1,241 | 1,114 | 1,189 | +16 | +1.4 | 40,400 |
▶︎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