！決算発表予定日 2024/04/26
5449東証S貸借
業種 鉄鋼
大阪製鐵 株価時系列データ
PTS
2,376.3
円
(13:51)
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 |
|---|---|
| 2,655 (24/01/04) | 1,213 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,655 (24/01/04) | 2,083 (24/03/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,220 | 2,432 | 2,089 | 2,370 | +150 | +6.8 | 1,128,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,291 | 2,309 | 2,083 | 2,220 | -42 | -1.9 | 2,119,400 |
| 24/02 | 2,294 | 2,433 | 2,164 | 2,262 | -49 | -2.1 | 1,713,100 |
| 24/01 | 2,480 | 2,655 | 2,161 | 2,311 | -165 | -6.7 | 1,928,100 |
| 23/12 | 1,914 | 2,549 | 1,852 | 2,476 | +569 | +29.8 | 1,922,800 |
| 23/11 | 1,795 | 1,960 | 1,776 | 1,907 | +136 | +7.7 | 786,900 |
| 23/10 | 1,840 | 1,890 | 1,641 | 1,771 | -70 | -3.8 | 1,404,900 |
| 23/09 | 1,681 | 1,904 | 1,680 | 1,841 | +160 | +9.5 | 1,503,900 |
| 23/08 | 1,629 | 1,709 | 1,533 | 1,681 | +41 | +2.5 | 1,740,500 |
| 23/07 | 1,405 | 1,657 | 1,357 | 1,640 | +244 | +17.5 | 2,669,600 |
| 23/06 | 1,320 | 1,419 | 1,320 | 1,396 | +72 | +5.4 | 1,086,600 |
| 23/05 | 1,325 | 1,365 | 1,279 | 1,324 | +19 | +1.5 | 1,227,300 |
| 23/04 | 1,334 | 1,363 | 1,213 | 1,305 | -16 | -1.2 | 1,250,800 |
| 23/03 | 1,367 | 1,486 | 1,220 | 1,321 | -41 | -3.0 | 2,511,600 |
| 23/02 | 1,242 | 1,404 | 1,196 | 1,362 | +123 | +9.9 | 1,509,600 |
| 23/01 | 1,155 | 1,300 | 1,132 | 1,239 | +76 | +6.5 | 1,419,300 |
| 22/12 | 1,146 | 1,175 | 1,034 | 1,163 | +28 | +2.5 | 1,386,700 |
| 22/11 | 1,068 | 1,207 | 1,054 | 1,135 | +69 | +6.5 | 946,400 |
| 22/10 | 1,131 | 1,209 | 1,033 | 1,066 | -70 | -6.2 | 1,633,800 |
| 22/09 | 1,266 | 1,267 | 1,107 | 1,136 | -140 | -11.0 | 853,000 |
| 22/08 | 1,362 | 1,377 | 1,256 | 1,276 | -84 | -6.2 | 773,200 |
| 22/07 | 1,479 | 1,522 | 1,355 | 1,360 | -119 | -8.1 | 780,300 |
| 22/06 | 1,382 | 1,528 | 1,362 | 1,479 | +101 | +7.3 | 917,400 |
| 22/05 | 1,386 | 1,411 | 1,204 | 1,378 | -30 | -2.1 | 1,532,000 |
| 22/04 | 1,553 | 1,598 | 1,373 | 1,408 | -145 | -9.3 | 1,321,800 |
| 22/03 | 1,283 | 1,621 | 1,194 | 1,553 | +296 | +23.6 | 3,495,800 |
| 22/02 | 1,181 | 1,277 | 1,146 | 1,257 | +82 | +7.0 | 1,179,000 |
| 22/01 | 1,173 | 1,313 | 1,110 | 1,175 | +19 | +1.6 | 1,778,600 |
| 21/12 | 1,016 | 1,254 | 1,001 | 1,156 | +143 | +14.1 | 2,792,000 |
| 21/11 | 1,194 | 1,195 | 979 | 1,013 | -151 | -13.0 | 1,761,700 |
| 21/10 | 1,112 | 1,218 | 1,083 | 1,164 | +51 | +4.6 | 1,448,900 |
▶︎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