！決算発表予定日 2024/10/30
5992東証S貸借
業種 金属製品
中央発條 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,376 (24/06/18) | 677 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,376 (24/06/18) | 685 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,197 | 1,205 | 1,135 | 1,176 | -11 | -0.9 | 495,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 996 | 1,000 | 926 | 935 | -52 | -5.3 | 173,900 |
| 10/29 | 1,030 | 1,044 | 955 | 987 | -43 | -4.2 | 326,200 |
| 10/22 | 1,058 | 1,084 | 1,021 | 1,030 | -30 | -2.8 | 200,100 |
| 10/15 | 1,022 | 1,060 | 1,010 | 1,060 | +38 | +3.7 | 138,400 |
| 10/8 | 1,058 | 1,066 | 1,002 | 1,022 | -36 | -3.4 | 231,500 |
| 10/1 | 1,158 | 1,159 | 1,057 | 1,058 | -100 | -8.6 | 195,100 |
| 9/24 | 1,135 | 1,158 | 1,106 | 1,158 | +11 | +1.0 | 131,000 |
| 9/17 | 1,136 | 1,161 | 1,123 | 1,147 | -8 | -0.7 | 192,300 |
| 9/10 | 1,129 | 1,155 | 1,121 | 1,155 | +25 | +2.2 | 190,200 |
| 9/3 | 1,088 | 1,151 | 1,088 | 1,130 | +43 | +4.0 | 280,500 |
| 8/27 | 1,047 | 1,115 | 1,046 | 1,087 | +37 | +3.5 | 236,600 |
| 8/20 | 1,137 | 1,137 | 1,040 | 1,050 | -86 | -7.6 | 452,300 |
| 8/13 | 1,107 | 1,136 | 1,086 | 1,136 | +37 | +3.4 | 292,400 |
| 8/6 | 1,205 | 1,209 | 1,069 | 1,099 | -95 | -8.0 | 795,100 |
| 7/30 | 1,395 | 1,447 | 1,156 | 1,194 | -171 | -12.5 | 992,800 |
| 7/21 | 1,379 | 1,381 | 1,322 | 1,365 | -33 | -2.4 | 306,600 |
| 7/16 | 1,392 | 1,416 | 1,375 | 1,398 | +36 | +2.6 | 531,000 |
| 7/9 | 1,380 | 1,383 | 1,313 | 1,362 | -17 | -1.2 | 663,500 |
| 7/2 | 1,290 | 1,421 | 1,271 | 1,379 | +101 | +7.9 | 1,104,100 |
| 6/25 | 1,200 | 1,299 | 1,193 | 1,278 | +32 | +2.6 | 481,900 |
| 6/18 | 1,188 | 1,305 | 1,162 | 1,246 | +48 | +4.0 | 729,900 |
| 6/11 | 1,357 | 1,357 | 1,187 | 1,198 | -129 | -9.7 | 903,100 |
| 6/4 | 1,189 | 1,400 | 1,178 | 1,327 | +158 | +13.5 | 1,316,400 |
| 5/28 | 1,155 | 1,180 | 1,070 | 1,169 | +16 | +1.4 | 392,600 |
| 5/21 | 1,061 | 1,180 | 1,036 | 1,153 | +102 | +9.7 | 456,200 |
| 5/14 | 1,125 | 1,160 | 1,005 | 1,051 | -65 | -5.8 | 322,800 |
| 5/7 | 988 | 1,135 | 985 | 1,116 | +158 | +16.5 | 262,000 |
| 4/30 | 925 | 1,074 | 908 | 958 | +23 | +2.5 | 466,600 |
| 4/23 | 969 | 1,000 | 925 | 935 | -27 | -2.8 | 137,800 |
| 4/16 | 961 | 992 | 935 | 962 | +12 | +1.3 | 149,700 |
▶︎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
