！決算発表予定日 2024/05/15
6977東証S信用
業種 電気機器
日本抵抗器製作所 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 |
|---|---|
| 1,180 (23/09/05) | 968 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,040 (24/02/13) | 968 (24/04/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 986 | 992 | 970 | 972 | -8 | -0.8 | 8,900 |
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 | 985 | 986 | 977 | 980 | -2 | -0.2 | 2,300 |
| 4/26 | 980 | 983 | 968 | 982 | +2 | +0.2 | 5,500 |
| 4/19 | 1,003 | 1,019 | 980 | 980 | -19 | -1.9 | 10,800 |
| 4/12 | 994 | 1,009 | 990 | 999 | +7 | +0.7 | 6,500 |
| 4/5 | 1,002 | 1,003 | 989 | 992 | -6 | -0.6 | 9,800 |
| 3/29 | 1,001 | 1,001 | 991 | 998 | -1 | -0.1 | 14,400 |
| 3/22 | 1,001 | 1,008 | 998 | 999 | -1 | -0.1 | 9,400 |
| 3/15 | 1,008 | 1,008 | 1,000 | 1,000 | -3 | -0.3 | 7,900 |
| 3/8 | 1,009 | 1,017 | 1,002 | 1,003 | -3 | -0.3 | 11,400 |
| 3/1 | 1,006 | 1,018 | 1,001 | 1,006 | +1 | +0.1 | 7,200 |
| 2/22 | 1,010 | 1,014 | 1,004 | 1,005 | -2 | -0.2 | 3,100 |
| 2/16 | 1,016 | 1,040 | 1,003 | 1,007 | -13 | -1.3 | 9,200 |
| 2/9 | 1,022 | 1,025 | 1,005 | 1,020 | -2 | -0.2 | 9,000 |
| 2/2 | 1,027 | 1,028 | 1,018 | 1,022 | +4 | +0.4 | 4,200 |
| 1/26 | 1,015 | 1,030 | 1,011 | 1,018 | +3 | +0.3 | 2,000 |
| 1/19 | 1,015 | 1,039 | 1,015 | 1,015 | -4 | -0.4 | 4,900 |
| 1/12 | 1,018 | 1,038 | 1,006 | 1,019 | +6 | +0.6 | 9,300 |
| 1/5 | 1,008 | 1,029 | 1,005 | 1,013 | +12 | +1.2 | 2,800 |
| 12/29 | 1,018 | 1,018 | 998 | 1,001 | -17 | -1.7 | 17,500 |
| 12/22 | 1,062 | 1,062 | 1,003 | 1,018 | -44 | -4.1 | 8,900 |
| 12/15 | 1,070 | 1,070 | 1,045 | 1,062 | -8 | -0.8 | 5,000 |
| 12/8 | 1,072 | 1,081 | 1,065 | 1,070 | -5 | -0.5 | 2,300 |
| 12/1 | 1,072 | 1,088 | 1,072 | 1,075 | +4 | +0.4 | 5,100 |
| 11/24 | 1,064 | 1,080 | 1,064 | 1,071 | +8 | +0.8 | 1,100 |
| 11/17 | 1,089 | 1,089 | 1,061 | 1,063 | -2 | -0.2 | 3,600 |
| 11/10 | 1,060 | 1,104 | 1,060 | 1,065 | +9 | +0.9 | 4,400 |
| 11/2 | 1,065 | 1,070 | 1,056 | 1,056 | -16 | -1.5 | 1,500 |
| 10/27 | 1,050 | 1,072 | 1,040 | 1,072 | +22 | +2.1 | 2,100 |
| 10/20 | 1,059 | 1,064 | 1,040 | 1,050 | -9 | -0.9 | 3,100 |
| 10/13 | 1,093 | 1,093 | 1,051 | 1,059 | -18 | -1.7 | 4,900 |
▶︎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