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
4,592
円
(18:51)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 4,635 | 4,740 | 4,520 | 4,625 | +20 | +0.4 | 796,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 4,900 | 5,030 | 4,605 | 4,605 | -295 | -6.0 | 771,100 |
5/31 | 4,930 | 5,020 | 4,685 | 4,900 | -15 | -0.3 | 724,600 |
5/24 | 4,760 | 4,990 | 4,755 | 4,915 | +155 | +3.3 | 992,500 |
5/17 | 4,515 | 4,790 | 4,500 | 4,760 | +200 | +4.4 | 782,100 |
5/10 | 4,625 | 4,835 | 4,545 | 4,560 | -40 | -0.9 | 935,300 |
5/2 | 4,620 | 4,680 | 4,545 | 4,600 | +15 | +0.3 | 321,600 |
4/26 | 4,520 | 4,620 | 4,495 | 4,585 | +125 | +2.8 | 386,500 |
4/19 | 4,645 | 4,720 | 4,410 | 4,460 | -250 | -5.3 | 659,200 |
4/12 | 4,740 | 4,765 | 4,675 | 4,710 | +10 | +0.2 | 392,200 |
4/5 | 4,840 | 4,840 | 4,640 | 4,700 | -95 | -2.0 | 550,100 |
3/29 | 4,945 | 5,040 | 4,725 | 4,795 | -185 | -3.7 | 781,300 |
3/22 | 4,735 | 5,040 | 4,720 | 4,980 | +290 | +6.2 | 703,700 |
3/15 | 4,800 | 4,830 | 4,490 | 4,690 | -180 | -3.7 | 787,000 |
3/8 | 4,760 | 4,895 | 4,730 | 4,870 | +125 | +2.6 | 733,900 |
3/1 | 4,700 | 4,845 | 4,670 | 4,745 | +60 | +1.3 | 772,300 |
2/22 | 4,525 | 4,690 | 4,495 | 4,685 | +175 | +3.9 | 696,600 |
2/16 | 4,350 | 4,515 | 4,260 | 4,510 | +175 | +4.0 | 959,700 |
2/9 | 4,700 | 4,700 | 4,200 | 4,335 | -395 | -8.4 | 2,150,400 |
2/2 | 4,670 | 4,825 | 4,655 | 4,730 | +95 | +2.1 | 792,200 |
1/26 | 4,560 | 4,700 | 4,530 | 4,635 | +100 | +2.2 | 900,200 |
1/19 | 4,395 | 4,560 | 4,390 | 4,535 | +140 | +3.2 | 993,500 |
1/12 | 4,390 | 4,425 | 4,310 | 4,395 | +40 | +0.9 | 714,800 |
1/5 | 4,220 | 4,385 | 4,195 | 4,355 | +140 | +3.3 | 390,400 |
12/29 | 4,140 | 4,215 | 4,070 | 4,215 | +75 | +1.8 | 595,200 |
12/22 | 4,060 | 4,165 | 4,010 | 4,140 | +35 | +0.9 | 572,100 |
12/15 | 4,060 | 4,110 | 3,980 | 4,105 | +100 | +2.5 | 717,200 |
12/8 | 4,195 | 4,205 | 3,995 | 4,005 | -170 | -4.1 | 762,000 |
12/1 | 4,235 | 4,300 | 4,135 | 4,175 | -35 | -0.8 | 652,800 |
11/24 | 4,175 | 4,225 | 4,100 | 4,210 | +70 | +1.7 | 662,600 |
11/17 | 4,070 | 4,140 | 4,045 | 4,140 | +95 | +2.4 | 780,100 |
▶︎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