5449東証S貸借
業種 鉄鋼
大阪製鐵 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 |
|---|---|
| 2,801 (24/05/20) | 1,296 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,801 (24/05/20) | 2,083 (24/03/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,727 | 2,893 | 2,701 | 2,851 | +174 | +6.5 | 171,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,600 | 2,744 | 2,570 | 2,677 | +81 | +3.1 | 336,100 |
| 5/10 | 2,582 | 2,600 | 2,457 | 2,596 | +78 | +3.1 | 281,400 |
| 5/2 | 2,304 | 2,574 | 2,276 | 2,518 | +215 | +9.3 | 672,100 |
| 4/26 | 2,255 | 2,471 | 2,255 | 2,303 | +65 | +2.9 | 515,900 |
| 4/19 | 2,201 | 2,363 | 2,201 | 2,238 | +2 | +0.1 | 286,300 |
| 4/12 | 2,155 | 2,255 | 2,143 | 2,236 | +75 | +3.5 | 328,200 |
| 4/5 | 2,220 | 2,220 | 2,089 | 2,161 | -59 | -2.7 | 305,100 |
| 3/29 | 2,202 | 2,222 | 2,122 | 2,220 | +20 | +0.9 | 392,700 |
| 3/22 | 2,202 | 2,226 | 2,142 | 2,200 | -43 | -1.9 | 589,100 |
| 3/15 | 2,248 | 2,268 | 2,145 | 2,243 | -26 | -1.2 | 353,500 |
| 3/8 | 2,203 | 2,298 | 2,083 | 2,269 | +77 | +3.5 | 601,500 |
| 3/1 | 2,311 | 2,402 | 2,188 | 2,192 | -81 | -3.6 | 913,500 |
| 2/22 | 2,351 | 2,433 | 2,261 | 2,273 | -92 | -3.9 | 194,700 |
| 2/16 | 2,320 | 2,418 | 2,230 | 2,365 | +87 | +3.8 | 393,000 |
| 2/9 | 2,242 | 2,321 | 2,164 | 2,278 | +15 | +0.7 | 246,400 |
| 2/2 | 2,321 | 2,400 | 2,161 | 2,263 | -35 | -1.5 | 560,700 |
| 1/26 | 2,274 | 2,350 | 2,250 | 2,298 | +30 | +1.3 | 261,000 |
| 1/19 | 2,351 | 2,437 | 2,258 | 2,268 | -69 | -3.0 | 367,400 |
| 1/12 | 2,580 | 2,585 | 2,315 | 2,337 | -242 | -9.4 | 494,200 |
| 1/5 | 2,480 | 2,655 | 2,419 | 2,579 | +103 | +4.2 | 392,900 |
| 12/29 | 2,080 | 2,549 | 2,066 | 2,476 | +398 | +19.2 | 788,600 |
| 12/22 | 2,158 | 2,213 | 1,966 | 2,078 | -122 | -5.6 | 600,900 |
| 12/15 | 1,904 | 2,260 | 1,899 | 2,200 | +315 | +16.7 | 369,400 |
| 12/8 | 1,885 | 1,920 | 1,852 | 1,885 | -15 | -0.8 | 133,000 |
| 12/1 | 1,909 | 1,927 | 1,878 | 1,900 | -8 | -0.4 | 100,800 |
| 11/24 | 1,948 | 1,960 | 1,872 | 1,908 | -24 | -1.2 | 94,600 |
| 11/17 | 1,860 | 1,939 | 1,833 | 1,932 | +63 | +3.4 | 150,000 |
| 11/10 | 1,892 | 1,922 | 1,822 | 1,869 | +17 | +0.9 | 287,300 |
| 11/2 | 1,735 | 1,913 | 1,688 | 1,852 | +117 | +6.7 | 602,400 |
| 10/27 | 1,670 | 1,736 | 1,641 | 1,735 | +45 | +2.7 | 242,100 |
▶︎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