！決算発表予定日 2024/05/10
5446東証S信用
業種 鉄鋼
北越メタル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,880 (23/09/25) | 1,480 (24/03/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,676 (24/02/02) | 1,480 (24/03/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,519 | 1,521 | 1,492 | 1,502 | -18 | -1.2 | 6,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,500 | 1,529 | 1,489 | 1,520 | +21 | +1.4 | 10,500 |
| 4/12 | 1,499 | 1,530 | 1,490 | 1,499 | 0 | 0.0 | 11,600 |
| 4/5 | 1,505 | 1,514 | 1,499 | 1,499 | -6 | -0.4 | 3,800 |
| 3/29 | 1,537 | 1,537 | 1,480 | 1,505 | -20 | -1.3 | 13,100 |
| 3/22 | 1,527 | 1,529 | 1,510 | 1,525 | -2 | -0.1 | 12,600 |
| 3/15 | 1,530 | 1,535 | 1,519 | 1,527 | -3 | -0.2 | 7,500 |
| 3/8 | 1,535 | 1,535 | 1,523 | 1,530 | -5 | -0.3 | 9,300 |
| 3/1 | 1,539 | 1,539 | 1,525 | 1,535 | -3 | -0.2 | 10,100 |
| 2/22 | 1,530 | 1,538 | 1,521 | 1,538 | +4 | +0.3 | 8,600 |
| 2/16 | 1,524 | 1,540 | 1,516 | 1,534 | +10 | +0.7 | 9,400 |
| 2/9 | 1,555 | 1,600 | 1,516 | 1,524 | -106 | -6.5 | 52,500 |
| 2/2 | 1,617 | 1,676 | 1,613 | 1,630 | +17 | +1.1 | 18,700 |
| 1/26 | 1,610 | 1,617 | 1,590 | 1,613 | +6 | +0.4 | 15,200 |
| 1/19 | 1,593 | 1,614 | 1,592 | 1,607 | +15 | +0.9 | 11,800 |
| 1/12 | 1,615 | 1,615 | 1,592 | 1,592 | -18 | -1.1 | 7,800 |
| 1/5 | 1,592 | 1,610 | 1,580 | 1,610 | +28 | +1.8 | 12,600 |
| 12/29 | 1,508 | 1,585 | 1,500 | 1,582 | +74 | +4.9 | 17,500 |
| 12/22 | 1,495 | 1,532 | 1,495 | 1,508 | -2 | -0.1 | 19,600 |
| 12/15 | 1,538 | 1,549 | 1,510 | 1,510 | -28 | -1.8 | 6,000 |
| 12/8 | 1,548 | 1,569 | 1,531 | 1,538 | +5 | +0.3 | 10,300 |
| 12/1 | 1,526 | 1,541 | 1,511 | 1,533 | +13 | +0.9 | 12,700 |
| 11/24 | 1,514 | 1,529 | 1,511 | 1,520 | +8 | +0.5 | 6,500 |
| 11/17 | 1,503 | 1,517 | 1,489 | 1,512 | +21 | +1.4 | 10,400 |
| 11/10 | 1,511 | 1,518 | 1,484 | 1,491 | -68 | -4.4 | 24,700 |
| 11/2 | 1,531 | 1,581 | 1,526 | 1,559 | +33 | +2.2 | 15,500 |
| 10/27 | 1,555 | 1,555 | 1,513 | 1,526 | -25 | -1.6 | 8,000 |
| 10/20 | 1,584 | 1,599 | 1,550 | 1,551 | -37 | -2.3 | 7,000 |
| 10/13 | 1,602 | 1,610 | 1,580 | 1,588 | -14 | -0.9 | 8,700 |
| 10/6 | 1,672 | 1,672 | 1,541 | 1,602 | -54 | -3.3 | 28,000 |
| 9/29 | 1,718 | 1,880 | 1,643 | 1,656 | -47 | -2.8 | 49,700 |
▶︎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