！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,493 | 1,493 | 1,489 | 1,492 | 0 | 0.0 | 2,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,638 | 1,741 | 1,635 | 1,703 | +110 | +6.9 | 63,400 |
| 9/15 | 1,595 | 1,610 | 1,585 | 1,593 | -1 | -0.1 | 21,800 |
| 9/8 | 1,594 | 1,610 | 1,582 | 1,594 | +8 | +0.5 | 19,900 |
| 9/1 | 1,585 | 1,591 | 1,563 | 1,586 | +23 | +1.5 | 11,300 |
| 8/25 | 1,531 | 1,585 | 1,531 | 1,563 | +43 | +2.8 | 6,700 |
| 8/18 | 1,560 | 1,560 | 1,515 | 1,520 | -38 | -2.4 | 7,500 |
| 8/10 | 1,554 | 1,575 | 1,545 | 1,558 | +4 | +0.3 | 6,400 |
| 8/4 | 1,612 | 1,633 | 1,500 | 1,554 | -45 | -2.8 | 36,900 |
| 7/28 | 1,596 | 1,612 | 1,578 | 1,599 | +42 | +2.7 | 14,500 |
| 7/21 | 1,557 | 1,576 | 1,541 | 1,557 | 0 | 0.0 | 7,800 |
| 7/14 | 1,605 | 1,635 | 1,550 | 1,557 | -47 | -2.9 | 17,700 |
| 7/7 | 1,601 | 1,616 | 1,590 | 1,604 | +6 | +0.4 | 12,500 |
| 6/30 | 1,590 | 1,599 | 1,563 | 1,598 | +16 | +1.0 | 13,100 |
| 6/23 | 1,590 | 1,606 | 1,564 | 1,582 | -17 | -1.1 | 18,500 |
| 6/16 | 1,591 | 1,639 | 1,565 | 1,599 | +8 | +0.5 | 21,500 |
| 6/9 | 1,516 | 1,591 | 1,510 | 1,591 | +47 | +3.0 | 23,200 |
| 6/2 | 1,545 | 1,578 | 1,507 | 1,544 | -3 | -0.2 | 10,600 |
| 5/26 | 1,483 | 1,547 | 1,483 | 1,547 | +48 | +3.2 | 20,200 |
| 5/19 | 1,588 | 1,600 | 1,482 | 1,499 | -84 | -5.3 | 34,200 |
| 5/12 | 1,587 | 1,739 | 1,570 | 1,583 | +16 | +1.0 | 73,200 |
| 5/2 | 1,577 | 1,590 | 1,558 | 1,567 | -10 | -0.6 | 7,000 |
| 4/28 | 1,608 | 1,618 | 1,531 | 1,577 | -36 | -2.2 | 29,200 |
| 4/21 | 1,675 | 1,679 | 1,600 | 1,613 | -38 | -2.3 | 28,400 |
| 4/14 | 1,659 | 1,678 | 1,621 | 1,651 | +9 | +0.6 | 30,100 |
| 4/7 | 1,752 | 1,752 | 1,606 | 1,642 | -103 | -5.9 | 62,000 |
| 3/31 | 1,812 | 1,841 | 1,738 | 1,745 | -46 | -2.6 | 58,200 |
| 3/24 | 1,734 | 1,823 | 1,706 | 1,791 | +45 | +2.6 | 46,600 |
| 3/17 | 1,629 | 1,996 | 1,629 | 1,746 | +75 | +4.5 | 503,700 |
▶︎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