5990東証S信用
業種 金属製品
スーパーツール 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 |
|---|---|
| 2,174 (24/03/04) | 1,912 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,174 (24/03/04) | 1,922 (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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,036 | 2,055 | 2,035 | 2,045 | +9 | +0.4 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,075 | 2,076 | 2,035 | 2,036 | -39 | -1.9 | 3,400 |
| 5/10 | 2,044 | 2,099 | 2,034 | 2,075 | +39 | +1.9 | 3,400 |
| 5/2 | 2,022 | 2,050 | 2,003 | 2,036 | +20 | +1.0 | 4,900 |
| 4/26 | 1,985 | 2,021 | 1,984 | 2,016 | +31 | +1.6 | 2,000 |
| 4/19 | 1,956 | 1,990 | 1,956 | 1,985 | +29 | +1.5 | 3,500 |
| 4/12 | 2,000 | 2,002 | 1,940 | 1,956 | -42 | -2.1 | 4,200 |
| 4/5 | 2,078 | 2,078 | 1,998 | 1,998 | -90 | -4.3 | 3,200 |
| 3/29 | 2,099 | 2,100 | 2,064 | 2,088 | +7 | +0.3 | 2,400 |
| 3/22 | 2,053 | 2,115 | 2,053 | 2,081 | +25 | +1.2 | 5,000 |
| 3/15 | 2,111 | 2,111 | 2,020 | 2,056 | -44 | -2.1 | 3,200 |
| 3/8 | 2,069 | 2,174 | 2,069 | 2,100 | +51 | +2.5 | 11,100 |
| 3/1 | 2,045 | 2,059 | 2,042 | 2,049 | +4 | +0.2 | 3,200 |
| 2/22 | 2,050 | 2,055 | 2,030 | 2,045 | -5 | -0.2 | 2,800 |
| 2/16 | 2,054 | 2,060 | 2,050 | 2,050 | -3 | -0.2 | 1,400 |
| 2/9 | 2,057 | 2,122 | 2,027 | 2,053 | -9 | -0.4 | 7,900 |
| 2/2 | 2,012 | 2,071 | 2,001 | 2,062 | +58 | +2.9 | 7,000 |
| 1/26 | 2,030 | 2,090 | 1,982 | 2,004 | -6 | -0.3 | 31,300 |
| 1/19 | 1,958 | 2,011 | 1,946 | 2,010 | +62 | +3.2 | 6,900 |
| 1/12 | 1,940 | 1,971 | 1,940 | 1,948 | +8 | +0.4 | 7,200 |
| 1/5 | 1,922 | 1,942 | 1,922 | 1,940 | +21 | +1.1 | 2,900 |
| 12/29 | 1,933 | 1,933 | 1,912 | 1,919 | -14 | -0.7 | 7,700 |
| 12/22 | 1,934 | 1,943 | 1,930 | 1,933 | -3 | -0.2 | 6,700 |
| 12/15 | 1,942 | 1,946 | 1,936 | 1,936 | -6 | -0.3 | 4,500 |
| 12/8 | 1,950 | 1,950 | 1,931 | 1,942 | -8 | -0.4 | 3,300 |
| 12/1 | 1,948 | 1,958 | 1,946 | 1,950 | +2 | +0.1 | 6,000 |
| 11/24 | 1,948 | 1,955 | 1,940 | 1,948 | +2 | +0.1 | 3,100 |
| 11/17 | 1,954 | 1,954 | 1,946 | 1,946 | -16 | -0.8 | 4,200 |
| 11/10 | 1,962 | 1,962 | 1,950 | 1,962 | +12 | +0.6 | 500 |
| 11/2 | 1,947 | 1,977 | 1,946 | 1,950 | 0 | 0.0 | 2,500 |
| 10/27 | 1,950 | 1,950 | 1,930 | 1,950 | +8 | +0.4 | 9,900 |
▶︎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