！決算発表予定日 2024/05/09
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
1,042.6
円
(11:26)
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) | 715 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,156 (24/03/27) | 956 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,041 | 1,044 | 1,038 | 1,044 | +1 | +0.1 | 21,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 2/13 | 1,050 | 1,062 | 1,046 | 1,062 | +25 | +2.4 | 134,100 |
| 2/9 | 1,036 | 1,049 | 1,033 | 1,037 | +4 | +0.4 | 125,300 |
| 2/8 | 1,030 | 1,040 | 1,015 | 1,033 | -25 | -2.4 | 266,700 |
| 2/7 | 1,056 | 1,062 | 1,049 | 1,058 | +2 | +0.2 | 130,700 |
| 2/6 | 1,062 | 1,066 | 1,056 | 1,056 | -8 | -0.8 | 77,800 |
| 2/5 | 1,065 | 1,070 | 1,060 | 1,064 | +5 | +0.5 | 105,300 |
| 2/2 | 1,060 | 1,067 | 1,053 | 1,059 | -2 | -0.2 | 123,100 |
| 2/1 | 1,057 | 1,065 | 1,057 | 1,061 | 0 | 0.0 | 86,000 |
| 1/31 | 1,047 | 1,061 | 1,047 | 1,061 | +14 | +1.3 | 81,600 |
| 1/30 | 1,055 | 1,055 | 1,047 | 1,047 | -5 | -0.5 | 65,300 |
▶︎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