5408東証P貸借
業種 鉄鋼
中山製鋼所 株価時系列データ
PTS
719.3
円
(11:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 993 (24/03/21) | 708 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 993 (24/03/21) | 708 (24/11/27) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 755 | 776 | 706 | 719 | -38 | -5.0 | 5,175,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 920 | 1,050 | 900 | 980 | +50 | +5.4 | 187,100 |
| 02/03 | 1,050 | 1,170 | 910 | 930 | -100 | -9.7 | 551,500 |
| 02/02 | 770 | 1,080 | 700 | 1,030 | +260 | +33.8 | 1,273,000 |
| 02/01 | 900 | 910 | 740 | 770 | -150 | -16.3 | 254,500 |
| 01/12 | 1,160 | 1,170 | 630 | 920 | -250 | -21.4 | 503,100 |
| 01/11 | 1,390 | 1,620 | 1,160 | 1,170 | -240 | -17.0 | 1,466,000 |
| 01/10 | 1,210 | 1,430 | 1,160 | 1,410 | +190 | +15.6 | 342,800 |
| 01/09 | 1,530 | 1,550 | 1,140 | 1,220 | -320 | -20.8 | 350,100 |
| 01/08 | 1,260 | 1,720 | 1,210 | 1,540 | +320 | +26.2 | 676,000 |
| 01/07 | 1,480 | 1,480 | 1,180 | 1,220 | -260 | -17.6 | 263,300 |
| 01/06 | 1,450 | 1,520 | 1,350 | 1,480 | +50 | +3.5 | 230,600 |
| 01/05 | 1,840 | 1,950 | 1,400 | 1,430 | -360 | -20.1 | 476,800 |
| 01/04 | 1,400 | 2,050 | 1,360 | 1,790 | +390 | +27.9 | 1,055,400 |
| 01/03 | 1,420 | 1,480 | 1,280 | 1,400 | -10 | -0.7 | 201,300 |
| 01/02 | 1,370 | 1,450 | 1,310 | 1,410 | +40 | +2.9 | 112,600 |
| 01/01 | 1,330 | 1,380 | 1,250 | 1,370 | +130 | +10.5 | 136,200 |
| 00/12 | 1,330 | 1,410 | 1,160 | 1,240 | -90 | -6.8 | 181,000 |
| 00/11 | 1,260 | 1,340 | 1,160 | 1,330 | +60 | +4.7 | 223,900 |
| 00/10 | 1,440 | 1,520 | 1,200 | 1,270 | -170 | -11.8 | 122,500 |
| 00/09 | 1,420 | 1,460 | 1,310 | 1,440 | +10 | +0.7 | 95,900 |
| 00/08 | 1,410 | 1,540 | 1,400 | 1,430 | -10 | -0.7 | 75,500 |
| 00/07 | 1,690 | 1,750 | 1,400 | 1,440 | -110 | -7.1 | 210,100 |
| 00/06 | 1,420 | 1,640 | 1,350 | 1,550 | +110 | +7.6 | 147,800 |
| 00/05 | 1,350 | 1,550 | 1,330 | 1,440 | +130 | +9.9 | 99,700 |
| 00/04 | 1,640 | 1,830 | 1,310 | 1,310 | -290 | -18.1 | 184,500 |
| 00/03 | 1,240 | 1,690 | 1,220 | 1,600 | +310 | +24.0 | 176,400 |
| 00/02 | 1,550 | 1,570 | 1,180 | 1,290 | -210 | -14.0 | 136,800 |
| 00/01 | 1,300 | 1,600 | 1,250 | 1,500 | +180 | +13.6 | 96,500 |
| 99/12 | 1,600 | 1,700 | 1,100 | 1,320 | ー | ー | 199,500 |
▶︎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
