5480東証P貸借
業種 鉄鋼
日本冶金工業 株価時系列データ
PTS
4,534.5
円
(14:59)
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 |
|---|---|
| 5,160 (23/09/20) | 3,935 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,040 (24/03/22) | 4,195 (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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 4,585 | 4,600 | 4,515 | 4,540 | -85 | -1.8 | 110,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,525 | 4,680 | 4,520 | 4,625 | +100 | +2.2 | 144,200 |
| 6/13 | 4,645 | 4,675 | 4,525 | 4,525 | -120 | -2.6 | 178,400 |
| 6/12 | 4,615 | 4,650 | 4,605 | 4,645 | +15 | +0.3 | 88,700 |
| 6/11 | 4,715 | 4,740 | 4,630 | 4,630 | -75 | -1.6 | 114,700 |
| 6/10 | 4,635 | 4,710 | 4,615 | 4,705 | +100 | +2.2 | 125,900 |
| 6/7 | 4,705 | 4,730 | 4,605 | 4,605 | -95 | -2.0 | 199,900 |
| 6/6 | 4,795 | 4,825 | 4,700 | 4,700 | -70 | -1.5 | 117,600 |
| 6/5 | 4,930 | 4,930 | 4,765 | 4,770 | -200 | -4.0 | 177,000 |
| 6/4 | 5,000 | 5,030 | 4,960 | 4,970 | -30 | -0.6 | 129,600 |
| 6/3 | 4,900 | 5,000 | 4,895 | 5,000 | +100 | +2.0 | 147,000 |
| 5/31 | 4,770 | 4,900 | 4,760 | 4,900 | +175 | +3.7 | 145,000 |
| 5/30 | 4,770 | 4,780 | 4,685 | 4,725 | -100 | -2.1 | 172,000 |
| 5/29 | 4,960 | 5,010 | 4,820 | 4,825 | -125 | -2.5 | 110,100 |
| 5/28 | 4,955 | 5,020 | 4,945 | 4,950 | +25 | +0.5 | 153,300 |
| 5/27 | 4,930 | 5,020 | 4,890 | 4,925 | +10 | +0.2 | 144,200 |
| 5/24 | 4,930 | 4,945 | 4,880 | 4,915 | -50 | -1.0 | 94,500 |
| 5/23 | 4,915 | 4,965 | 4,810 | 4,965 | +30 | +0.6 | 168,000 |
| 5/22 | 4,885 | 4,990 | 4,865 | 4,935 | +70 | +1.4 | 227,400 |
| 5/21 | 4,870 | 4,960 | 4,855 | 4,865 | +15 | +0.3 | 286,600 |
| 5/20 | 4,760 | 4,860 | 4,755 | 4,850 | +90 | +1.9 | 216,000 |
| 5/17 | 4,690 | 4,790 | 4,665 | 4,760 | +70 | +1.5 | 211,000 |
| 5/16 | 4,695 | 4,700 | 4,615 | 4,690 | 0 | 0.0 | 119,700 |
| 5/15 | 4,600 | 4,690 | 4,595 | 4,690 | +105 | +2.3 | 150,500 |
| 5/14 | 4,550 | 4,585 | 4,500 | 4,585 | +15 | +0.3 | 131,200 |
| 5/13 | 4,515 | 4,580 | 4,505 | 4,570 | +10 | +0.2 | 169,700 |
| 5/10 | 4,760 | 4,835 | 4,545 | 4,560 | -155 | -3.3 | 456,200 |
| 5/9 | 4,715 | 4,750 | 4,655 | 4,715 | +25 | +0.5 | 220,200 |
| 5/8 | 4,630 | 4,730 | 4,625 | 4,690 | +80 | +1.7 | 155,100 |
| 5/7 | 4,625 | 4,635 | 4,565 | 4,610 | +10 | +0.2 | 103,800 |
| 5/2 | 4,580 | 4,610 | 4,575 | 4,600 | +5 | +0.1 | 96,600 |
▶︎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