5408東証P貸借
業種 鉄鋼
中山製鋼所 株価時系列データ
PTS
716.9
円
(10:11)
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 | 717 | -40 | -5.3 | 5,106,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 4,400 | 4,550 | 3,860 | 3,880 | -430 | -10.0 | 2,135,300 |
| 04/09 | 4,450 | 4,600 | 4,110 | 4,310 | -110 | -2.5 | 2,312,600 |
| 04/08 | 3,960 | 4,420 | 3,630 | 4,420 | +490 | +12.5 | 2,502,900 |
| 04/07 | 4,500 | 4,710 | 3,800 | 3,930 | -570 | -12.7 | 2,710,900 |
| 04/06 | 3,470 | 4,530 | 3,410 | 4,500 | +990 | +28.2 | 3,202,400 |
| 04/05 | 3,890 | 3,910 | 2,890 | 3,510 | -450 | -11.4 | 2,303,100 |
| 04/04 | 3,280 | 4,390 | 3,170 | 3,960 | +780 | +24.5 | 6,917,700 |
| 04/03 | 2,490 | 3,250 | 2,460 | 3,180 | +740 | +30.3 | 5,039,400 |
| 04/02 | 2,520 | 2,520 | 2,250 | 2,440 | -70 | -2.8 | 574,600 |
| 04/01 | 2,610 | 2,700 | 2,400 | 2,510 | -70 | -2.7 | 1,537,500 |
| 03/12 | 2,030 | 2,610 | 2,030 | 2,580 | +350 | +15.7 | 1,373,100 |
| 03/11 | 2,800 | 2,900 | 1,900 | 2,230 | -520 | -18.9 | 1,130,900 |
| 03/10 | 2,000 | 3,080 | 1,980 | 2,750 | +750 | +37.5 | 5,660,500 |
| 03/09 | 2,080 | 2,250 | 1,950 | 2,000 | -90 | -4.3 | 1,407,000 |
| 03/08 | 1,980 | 2,280 | 1,870 | 2,090 | +160 | +8.3 | 3,078,000 |
| 03/07 | 1,860 | 2,060 | 1,430 | 1,930 | +50 | +2.7 | 3,342,000 |
| 03/06 | 1,370 | 1,930 | 1,360 | 1,880 | +520 | +38.2 | 6,661,700 |
| 03/05 | 1,010 | 1,570 | 1,010 | 1,360 | +330 | +32.0 | 7,651,000 |
| 03/04 | 1,050 | 1,170 | 1,020 | 1,030 | +130 | +14.4 | 2,496,900 |
| 03/03 | 1,110 | 1,160 | 870 | 900 | -210 | -18.9 | 887,200 |
| 03/02 | 830 | 1,270 | 830 | 1,110 | +270 | +32.1 | 2,969,600 |
| 03/01 | 730 | 920 | 700 | 840 | +110 | +15.1 | 846,700 |
| 02/12 | 700 | 750 | 600 | 730 | +30 | +4.3 | 384,200 |
| 02/11 | 670 | 750 | 500 | 700 | +20 | +2.9 | 354,700 |
| 02/10 | 750 | 760 | 560 | 680 | -80 | -10.5 | 562,200 |
| 02/09 | 720 | 820 | 670 | 760 | +40 | +5.6 | 508,600 |
| 02/08 | 770 | 870 | 700 | 720 | -50 | -6.5 | 592,500 |
| 02/07 | 770 | 880 | 760 | 770 | 0 | 0.0 | 302,400 |
| 02/06 | 930 | 970 | 730 | 770 | -180 | -19.0 | 347,700 |
| 02/05 | 980 | 1,050 | 880 | 950 | -30 | -3.1 | 302,700 |
▶︎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
