5631東証P貸借
業種 機械
日本製鋼所 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 |
|---|---|
| 4,970 (24/05/28) | 2,305 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,970 (24/05/28) | 2,305 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,770 | 4,842 | 4,709 | 4,735 | +4 | +0.1 | 727,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,648 | 4,731 | 4,600 | 4,731 | +83 | +1.8 | 929,000 |
| 5/30 | 4,575 | 4,760 | 4,558 | 4,648 | -95 | -2.0 | 1,128,600 |
| 5/29 | 4,811 | 4,869 | 4,717 | 4,743 | -115 | -2.4 | 775,800 |
| 5/28 | 4,853 | 4,970 | 4,811 | 4,858 | +41 | +0.9 | 1,399,700 |
| 5/27 | 4,695 | 4,858 | 4,690 | 4,817 | +192 | +4.2 | 1,292,300 |
| 5/24 | 4,725 | 4,755 | 4,594 | 4,625 | +40 | +0.9 | 991,600 |
| 5/23 | 4,630 | 4,640 | 4,501 | 4,585 | -13 | -0.3 | 656,400 |
| 5/22 | 4,704 | 4,725 | 4,568 | 4,598 | -90 | -1.9 | 1,128,600 |
| 5/21 | 4,741 | 4,796 | 4,688 | 4,688 | -25 | -0.5 | 1,552,300 |
| 5/20 | 4,500 | 4,725 | 4,500 | 4,713 | +257 | +5.8 | 2,432,300 |
| 5/17 | 4,383 | 4,504 | 4,321 | 4,456 | +292 | +7.0 | 2,481,400 |
| 5/16 | 3,960 | 4,182 | 3,872 | 4,164 | +256 | +6.6 | 1,499,700 |
| 5/15 | 3,820 | 3,960 | 3,815 | 3,908 | +93 | +2.4 | 722,900 |
| 5/14 | 3,873 | 3,940 | 3,798 | 3,815 | -128 | -3.3 | 973,800 |
| 5/13 | 3,683 | 3,973 | 3,592 | 3,943 | +50 | +1.3 | 1,870,000 |
| 5/10 | 3,820 | 3,936 | 3,797 | 3,893 | +89 | +2.3 | 910,800 |
| 5/9 | 3,796 | 3,836 | 3,777 | 3,804 | +8 | +0.2 | 447,000 |
| 5/8 | 3,926 | 3,927 | 3,773 | 3,796 | +2 | +0.1 | 825,300 |
| 5/7 | 3,800 | 3,842 | 3,773 | 3,794 | -1 | +0.0 | 632,300 |
| 5/2 | 3,730 | 3,800 | 3,713 | 3,795 | +44 | +1.2 | 578,800 |
| 5/1 | 3,780 | 3,820 | 3,745 | 3,751 | -99 | -2.6 | 661,300 |
| 4/30 | 3,804 | 3,875 | 3,777 | 3,850 | +83 | +2.2 | 803,800 |
| 4/26 | 3,731 | 3,781 | 3,721 | 3,767 | +12 | +0.3 | 735,900 |
| 4/25 | 3,791 | 3,828 | 3,747 | 3,755 | -90 | -2.3 | 594,400 |
| 4/24 | 3,760 | 3,870 | 3,748 | 3,845 | +104 | +2.8 | 689,100 |
| 4/23 | 3,828 | 3,853 | 3,726 | 3,741 | -20 | -0.5 | 499,600 |
| 4/22 | 3,755 | 3,798 | 3,713 | 3,761 | +31 | +0.8 | 689,800 |
| 4/19 | 3,771 | 3,789 | 3,663 | 3,730 | -80 | -2.1 | 1,045,600 |
| 4/18 | 3,760 | 3,824 | 3,722 | 3,810 | +9 | +0.2 | 750,600 |
| 4/17 | 3,795 | 3,835 | 3,756 | 3,801 | +8 | +0.2 | 717,100 |
▶︎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