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) | 708 (24/11/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 4,590 | 4,640 | 4,100 | 4,300 | -240 | -5.3 | 1,726,200 |
| 07/03 | 5,130 | 5,270 | 4,480 | 4,540 | -440 | -8.8 | 2,720,200 |
| 07/02 | 4,860 | 5,450 | 4,470 | 4,980 | +120 | +2.5 | 3,655,000 |
| 07/01 | 4,470 | 5,090 | 4,140 | 4,860 | +400 | +9.0 | 1,766,900 |
| 06/12 | 3,980 | 4,550 | 3,950 | 4,460 | +440 | +11.0 | 1,384,000 |
| 06/11 | 3,890 | 4,040 | 3,620 | 4,020 | +140 | +3.6 | 1,063,600 |
| 06/10 | 4,040 | 4,110 | 3,700 | 3,880 | -150 | -3.7 | 853,700 |
| 06/09 | 4,500 | 4,660 | 3,860 | 4,030 | -500 | -11.0 | 1,202,700 |
| 06/08 | 4,350 | 4,790 | 4,070 | 4,530 | +240 | +5.6 | 1,002,400 |
| 06/07 | 4,480 | 4,650 | 3,910 | 4,290 | -90 | -2.1 | 1,121,800 |
| 06/06 | 4,920 | 4,930 | 3,850 | 4,380 | -550 | -11.2 | 1,550,300 |
| 06/05 | 5,610 | 5,930 | 4,880 | 4,930 | -680 | -12.1 | 1,898,100 |
| 06/04 | 6,010 | 6,100 | 5,570 | 5,610 | -340 | -5.7 | 1,302,600 |
| 06/03 | 5,610 | 6,310 | 5,560 | 5,950 | +200 | +3.5 | 1,645,100 |
| 06/02 | 6,170 | 6,560 | 5,180 | 5,750 | -450 | -7.3 | 2,717,100 |
| 06/01 | 5,960 | 6,330 | 5,310 | 6,200 | +330 | +5.6 | 1,696,600 |
| 05/12 | 5,550 | 6,480 | 5,490 | 5,870 | +340 | +6.2 | 3,092,200 |
| 05/11 | 5,740 | 6,070 | 5,360 | 5,530 | -170 | -3.0 | 2,102,200 |
| 05/10 | 6,030 | 6,180 | 5,190 | 5,700 | -410 | -6.7 | 2,459,800 |
| 05/09 | 5,580 | 6,480 | 5,450 | 6,110 | +590 | +10.7 | 2,113,700 |
| 05/08 | 5,240 | 5,690 | 4,820 | 5,520 | +380 | +7.4 | 2,810,400 |
| 05/07 | 4,560 | 5,180 | 4,560 | 5,140 | +530 | +11.5 | 2,234,600 |
| 05/06 | 4,240 | 4,770 | 4,230 | 4,610 | +320 | +7.5 | 1,521,700 |
| 05/05 | 4,440 | 4,630 | 4,000 | 4,290 | -70 | -1.6 | 1,220,100 |
| 05/04 | 4,490 | 4,630 | 3,910 | 4,360 | -160 | -3.5 | 1,476,900 |
| 05/03 | 4,550 | 4,920 | 4,370 | 4,520 | -10 | -0.2 | 2,980,000 |
| 05/02 | 4,120 | 4,600 | 4,110 | 4,530 | +410 | +10.0 | 3,249,500 |
| 05/01 | 4,030 | 4,210 | 3,990 | 4,120 | +80 | +2.0 | 1,059,300 |
| 04/12 | 3,960 | 4,130 | 3,740 | 4,040 | +90 | +2.3 | 1,244,800 |
| 04/11 | 3,860 | 4,130 | 3,700 | 3,950 | +70 | +1.8 | 1,588,200 |
▶︎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
