5408東証P貸借
業種 鉄鋼
中山製鋼所 株価時系列データ
PTS
712.4
円
(18:42)
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) | 720 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 993 (24/03/21) | 720 (24/11/26) |
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 | 708 | 715 | -42 | -5.6 | 5,414,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 760 | 790 | 710 | 720 | -30 | -4.0 | 953,600 |
| 12/03 | 920 | 940 | 750 | 750 | -180 | -19.4 | 1,125,600 |
| 12/02 | 910 | 980 | 860 | 930 | +20 | +2.2 | 1,271,000 |
| 12/01 | 700 | 970 | 700 | 910 | +210 | +30.0 | 1,760,400 |
| 11/12 | 660 | 800 | 650 | 700 | +70 | +11.1 | 1,398,700 |
| 11/11 | 780 | 780 | 630 | 630 | -160 | -20.3 | 550,100 |
| 11/10 | 860 | 860 | 750 | 790 | -90 | -10.2 | 329,700 |
| 11/09 | 910 | 930 | 810 | 880 | -20 | -2.2 | 375,000 |
| 11/08 | 1,050 | 1,080 | 830 | 900 | -150 | -14.3 | 644,400 |
| 11/07 | 1,110 | 1,170 | 1,050 | 1,050 | -50 | -4.6 | 546,300 |
| 11/06 | 1,080 | 1,180 | 1,000 | 1,100 | +20 | +1.9 | 681,200 |
| 11/05 | 1,130 | 1,300 | 1,010 | 1,080 | -40 | -3.6 | 660,700 |
| 11/04 | 1,170 | 1,200 | 1,060 | 1,120 | -40 | -3.5 | 373,700 |
| 11/03 | 1,130 | 1,190 | 660 | 1,160 | +40 | +3.6 | 977,400 |
| 11/02 | 1,120 | 1,350 | 1,080 | 1,120 | +10 | +0.9 | 1,093,900 |
| 11/01 | 1,070 | 1,240 | 1,070 | 1,110 | +50 | +4.7 | 781,100 |
| 10/12 | 1,050 | 1,170 | 1,030 | 1,060 | +10 | +1.0 | 701,400 |
| 10/11 | 980 | 1,130 | 930 | 1,050 | +50 | +5.0 | 488,000 |
| 10/10 | 1,190 | 1,220 | 980 | 1,000 | -180 | -15.3 | 242,900 |
| 10/09 | 1,140 | 1,250 | 1,140 | 1,180 | +40 | +3.5 | 214,300 |
| 10/08 | 1,260 | 1,320 | 1,140 | 1,140 | -130 | -10.2 | 346,600 |
| 10/07 | 1,480 | 1,510 | 1,240 | 1,270 | -210 | -14.2 | 725,500 |
| 10/06 | 1,660 | 1,660 | 1,460 | 1,480 | -160 | -9.8 | 506,800 |
| 10/05 | 1,500 | 1,660 | 1,370 | 1,640 | +80 | +5.1 | 916,300 |
| 10/04 | 1,450 | 1,610 | 1,420 | 1,560 | +100 | +6.9 | 728,100 |
| 10/03 | 1,270 | 1,500 | 1,250 | 1,460 | +180 | +14.1 | 829,200 |
| 10/02 | 1,230 | 1,360 | 1,180 | 1,280 | +50 | +4.1 | 496,700 |
| 10/01 | 1,260 | 1,410 | 1,230 | 1,230 | -40 | -3.2 | 853,700 |
| 09/12 | 1,080 | 1,280 | 1,070 | 1,270 | +190 | +17.6 | 1,108,900 |
| 09/11 | 1,360 | 1,450 | 1,050 | 1,080 | -320 | -22.9 | 984,900 |
▶︎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
