5976東証P貸借
業種 金属製品
高周波熱錬 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 |
---|---|
1,156 (24/03/27) | 660 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,156 (24/03/27) | 637 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,109 | 1,130 | 1,108 | 1,120 | +17 | +1.5 | 102,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,120 | 1,120 | 1,096 | 1,103 | -41 | -3.6 | 299,500 |
3/27 | 1,150 | 1,156 | 1,136 | 1,144 | -1 | -0.1 | 271,500 |
3/26 | 1,122 | 1,145 | 1,118 | 1,145 | +22 | +2.0 | 153,000 |
3/25 | 1,125 | 1,131 | 1,121 | 1,123 | -2 | -0.2 | 120,400 |
3/22 | 1,121 | 1,128 | 1,112 | 1,125 | +13 | +1.2 | 77,800 |
3/21 | 1,123 | 1,123 | 1,112 | 1,112 | -1 | -0.1 | 136,600 |
3/19 | 1,094 | 1,113 | 1,088 | 1,113 | +23 | +2.1 | 130,500 |
3/18 | 1,092 | 1,096 | 1,088 | 1,090 | +8 | +0.7 | 81,200 |
3/15 | 1,075 | 1,091 | 1,074 | 1,082 | +5 | +0.5 | 106,200 |
3/14 | 1,080 | 1,080 | 1,073 | 1,077 | -3 | -0.3 | 60,300 |
3/13 | 1,084 | 1,095 | 1,075 | 1,080 | +3 | +0.3 | 102,900 |
3/12 | 1,078 | 1,079 | 1,058 | 1,077 | -7 | -0.7 | 97,300 |
3/11 | 1,105 | 1,105 | 1,076 | 1,084 | -11 | -1.0 | 107,500 |
3/8 | 1,074 | 1,102 | 1,074 | 1,095 | +18 | +1.7 | 159,300 |
3/7 | 1,075 | 1,086 | 1,071 | 1,077 | +7 | +0.7 | 101,200 |
3/6 | 1,055 | 1,073 | 1,052 | 1,070 | +18 | +1.7 | 97,400 |
3/5 | 1,048 | 1,056 | 1,040 | 1,052 | +1 | +0.1 | 99,200 |
3/4 | 1,057 | 1,059 | 1,047 | 1,051 | -6 | -0.6 | 109,100 |
3/1 | 1,052 | 1,059 | 1,052 | 1,057 | +7 | +0.7 | 75,100 |
2/29 | 1,057 | 1,060 | 1,048 | 1,050 | -9 | -0.9 | 86,700 |
2/28 | 1,064 | 1,071 | 1,059 | 1,059 | -2 | -0.2 | 74,200 |
2/27 | 1,055 | 1,068 | 1,055 | 1,061 | +6 | +0.6 | 69,400 |
2/26 | 1,065 | 1,068 | 1,054 | 1,055 | -7 | -0.7 | 78,100 |
2/22 | 1,073 | 1,076 | 1,060 | 1,062 | -5 | -0.5 | 107,100 |
2/21 | 1,072 | 1,075 | 1,067 | 1,067 | -8 | -0.7 | 44,800 |
2/20 | 1,083 | 1,089 | 1,075 | 1,075 | -5 | -0.5 | 62,000 |
2/19 | 1,072 | 1,080 | 1,068 | 1,080 | +6 | +0.6 | 67,100 |
2/16 | 1,060 | 1,074 | 1,060 | 1,074 | +18 | +1.7 | 128,600 |
2/15 | 1,060 | 1,061 | 1,047 | 1,056 | +7 | +0.7 | 82,800 |
2/14 | 1,059 | 1,060 | 1,043 | 1,049 | -13 | -1.2 | 139,100 |
▶︎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