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 |
|---|---|
| 1,676 (24/02/02) | 1,227 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,676 (24/02/02) | 1,227 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,301 | 1,304 | 1,290 | 1,292 | -9 | -0.7 | 6,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 995 | 995 | 978 | 989 | +18 | +1.9 | 12,800 |
| 4/10 | 903 | 982 | 903 | 971 | +68 | +7.5 | 50,800 |
| 4/3 | 1,026 | 1,050 | 889 | 903 | -246 | -21.4 | 57,900 |
| 3/27 | 983 | 1,149 | 931 | 1,149 | +241 | +26.5 | 140,200 |
| 3/19 | 880 | 982 | 859 | 908 | +58 | +6.8 | 37,800 |
| 3/13 | 1,087 | 1,087 | 832 | 850 | -281 | -24.9 | 115,800 |
| 3/6 | 1,056 | 1,221 | 1,050 | 1,131 | +75 | +7.1 | 49,100 |
| 2/28 | 1,200 | 1,226 | 1,019 | 1,056 | -195 | -15.6 | 64,400 |
| 2/21 | 1,301 | 1,332 | 1,237 | 1,251 | -95 | -7.1 | 49,200 |
| 2/14 | 1,350 | 1,405 | 1,341 | 1,346 | -5 | -0.4 | 39,200 |
| 2/7 | 1,240 | 1,620 | 1,237 | 1,351 | +93 | +7.4 | 315,700 |
| 1/31 | 1,318 | 1,330 | 1,225 | 1,258 | -63 | -4.8 | 64,700 |
| 1/24 | 1,241 | 1,359 | 1,241 | 1,321 | +80 | +6.5 | 66,200 |
| 1/17 | 1,233 | 1,247 | 1,225 | 1,241 | +16 | +1.3 | 18,700 |
| 1/10 | 1,253 | 1,253 | 1,209 | 1,225 | -28 | -2.2 | 45,800 |
| 12/30 | 1,250 | 1,256 | 1,248 | 1,253 | +5 | +0.4 | 4,200 |
| 12/27 | 1,260 | 1,265 | 1,241 | 1,248 | -12 | -1.0 | 33,800 |
| 12/20 | 1,236 | 1,272 | 1,227 | 1,260 | +33 | +2.7 | 78,300 |
| 12/13 | 1,224 | 1,275 | 1,217 | 1,227 | +17 | +1.4 | 74,100 |
| 12/6 | 1,158 | 1,239 | 1,151 | 1,210 | +52 | +4.5 | 101,300 |
| 11/29 | 1,121 | 1,175 | 1,116 | 1,158 | +37 | +3.3 | 43,000 |
| 11/22 | 1,132 | 1,133 | 1,116 | 1,121 | -4 | -0.4 | 13,500 |
| 11/15 | 1,114 | 1,137 | 1,114 | 1,125 | +11 | +1.0 | 26,500 |
| 11/8 | 1,102 | 1,127 | 1,102 | 1,114 | +7 | +0.6 | 29,000 |
| 11/1 | 1,105 | 1,112 | 1,094 | 1,107 | +4 | +0.4 | 19,600 |
| 10/25 | 1,098 | 1,109 | 1,095 | 1,103 | +5 | +0.5 | 14,400 |
| 10/18 | 1,093 | 1,099 | 1,093 | 1,098 | +15 | +1.4 | 5,400 |
| 10/11 | 1,089 | 1,095 | 1,083 | 1,083 | -2 | -0.2 | 5,500 |
| 10/4 | 1,089 | 1,098 | 1,078 | 1,085 | -4 | -0.4 | 8,000 |
| 9/27 | 1,096 | 1,116 | 1,081 | 1,089 | -9 | -0.8 | 18,700 |
▶︎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
