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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,720 | 1,770 | 1,390 | 1,400 | -320 | -18.6 | 928,200 |
| 09/09 | 1,990 | 2,000 | 1,630 | 1,720 | -260 | -13.1 | 440,100 |
| 09/08 | 2,070 | 2,150 | 1,950 | 1,980 | -50 | -2.5 | 466,500 |
| 09/07 | 2,290 | 2,340 | 1,920 | 2,030 | -260 | -11.4 | 526,200 |
| 09/06 | 2,220 | 2,510 | 2,170 | 2,290 | +70 | +3.2 | 848,100 |
| 09/05 | 2,260 | 2,480 | 2,170 | 2,220 | -90 | -3.9 | 484,200 |
| 09/04 | 1,940 | 2,520 | 1,940 | 2,310 | +390 | +20.3 | 817,200 |
| 09/03 | 1,840 | 2,130 | 1,750 | 1,920 | +60 | +3.2 | 580,500 |
| 09/02 | 2,160 | 2,360 | 1,650 | 1,860 | -260 | -12.3 | 910,800 |
| 09/01 | 2,270 | 2,400 | 1,980 | 2,120 | -70 | -3.2 | 753,000 |
| 08/12 | 2,680 | 2,690 | 2,030 | 2,190 | -530 | -19.5 | 1,234,800 |
| 08/11 | 2,570 | 3,050 | 2,350 | 2,720 | +250 | +10.1 | 1,570,500 |
| 08/10 | 3,360 | 3,490 | 2,000 | 2,470 | -900 | -26.7 | 3,490,100 |
| 08/09 | 3,500 | 4,000 | 3,120 | 3,370 | -170 | -4.8 | 2,811,500 |
| 08/08 | 3,070 | 3,550 | 2,690 | 3,540 | +420 | +13.5 | 2,241,600 |
| 08/07 | 2,930 | 3,180 | 2,640 | 3,120 | +190 | +6.5 | 1,027,000 |
| 08/06 | 3,170 | 3,330 | 2,870 | 2,930 | -240 | -7.6 | 1,248,800 |
| 08/05 | 2,260 | 3,200 | 2,260 | 3,170 | +980 | +44.8 | 2,111,600 |
| 08/04 | 2,090 | 2,280 | 2,070 | 2,190 | +100 | +4.8 | 867,600 |
| 08/03 | 2,150 | 2,210 | 1,800 | 2,090 | -150 | -6.7 | 996,000 |
| 08/02 | 2,060 | 2,250 | 1,670 | 2,240 | +180 | +8.7 | 1,314,000 |
| 08/01 | 2,230 | 2,280 | 1,760 | 2,060 | -230 | -10.0 | 1,455,200 |
| 07/12 | 2,520 | 2,630 | 2,200 | 2,290 | -140 | -5.8 | 1,127,800 |
| 07/11 | 2,770 | 2,800 | 2,160 | 2,430 | -320 | -11.6 | 1,491,800 |
| 07/10 | 2,710 | 3,210 | 2,570 | 2,750 | +30 | +1.1 | 1,392,900 |
| 07/09 | 2,950 | 3,020 | 2,580 | 2,720 | -180 | -6.2 | 1,135,000 |
| 07/08 | 4,000 | 4,070 | 2,600 | 2,900 | -1,150 | -28.4 | 2,976,200 |
| 07/07 | 4,350 | 4,420 | 3,900 | 4,050 | -300 | -6.9 | 1,039,700 |
| 07/06 | 4,120 | 4,430 | 4,060 | 4,350 | +240 | +5.8 | 1,096,000 |
| 07/05 | 4,320 | 4,660 | 3,980 | 4,110 | -190 | -4.4 | 1,860,900 |
▶︎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
