5451東証P貸借
業種 鉄鋼
淀川製鋼所 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 |
|---|---|
| 5,920 (24/08/15) | 3,630 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,920 (24/08/15) | 3,775 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,200 | 5,210 | 5,170 | 5,200 | 0 | 0.0 | 135,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 5,210 | 5,250 | 5,190 | 5,200 | -10 | -0.2 | 60,500 |
| 11/20 | 5,220 | 5,260 | 5,200 | 5,210 | -30 | -0.6 | 90,900 |
| 11/19 | 5,230 | 5,280 | 5,220 | 5,240 | -10 | -0.2 | 90,600 |
| 11/18 | 5,220 | 5,270 | 5,200 | 5,250 | +10 | +0.2 | 74,900 |
| 11/15 | 5,210 | 5,280 | 5,210 | 5,240 | +70 | +1.4 | 109,200 |
| 11/14 | 5,170 | 5,230 | 5,150 | 5,170 | -30 | -0.6 | 200,500 |
| 11/13 | 5,200 | 5,260 | 5,170 | 5,200 | 0 | 0.0 | 151,800 |
| 11/12 | 5,230 | 5,270 | 5,200 | 5,200 | -30 | -0.6 | 104,400 |
| 11/11 | 5,310 | 5,320 | 5,230 | 5,230 | -90 | -1.7 | 112,400 |
| 11/8 | 5,480 | 5,480 | 5,320 | 5,320 | -130 | -2.4 | 112,400 |
| 11/7 | 5,380 | 5,470 | 5,370 | 5,450 | +80 | +1.5 | 99,500 |
| 11/6 | 5,400 | 5,690 | 5,320 | 5,370 | -20 | -0.4 | 207,700 |
| 11/5 | 5,370 | 5,430 | 5,350 | 5,390 | +60 | +1.1 | 73,800 |
| 11/1 | 5,410 | 5,410 | 5,330 | 5,330 | -110 | -2.0 | 81,200 |
| 10/31 | 5,390 | 5,470 | 5,370 | 5,440 | +70 | +1.3 | 70,800 |
| 10/30 | 5,410 | 5,450 | 5,360 | 5,370 | -40 | -0.7 | 366,300 |
| 10/29 | 5,400 | 5,410 | 5,370 | 5,410 | +10 | +0.2 | 45,600 |
| 10/28 | 5,320 | 5,420 | 5,310 | 5,400 | +80 | +1.5 | 50,500 |
| 10/25 | 5,400 | 5,410 | 5,320 | 5,320 | -60 | -1.1 | 37,200 |
| 10/24 | 5,400 | 5,410 | 5,340 | 5,380 | -60 | -1.1 | 73,400 |
| 10/23 | 5,460 | 5,490 | 5,420 | 5,440 | -50 | -0.9 | 53,400 |
| 10/22 | 5,550 | 5,550 | 5,460 | 5,490 | -60 | -1.1 | 58,900 |
| 10/21 | 5,530 | 5,580 | 5,520 | 5,550 | 0 | 0.0 | 29,300 |
| 10/18 | 5,580 | 5,580 | 5,520 | 5,550 | +20 | +0.4 | 24,200 |
| 10/17 | 5,540 | 5,550 | 5,510 | 5,530 | -30 | -0.5 | 65,600 |
| 10/16 | 5,510 | 5,640 | 5,510 | 5,560 | -50 | -0.9 | 72,300 |
| 10/15 | 5,500 | 5,640 | 5,480 | 5,610 | +120 | +2.2 | 119,000 |
| 10/11 | 5,540 | 5,540 | 5,470 | 5,490 | -20 | -0.4 | 94,700 |
| 10/10 | 5,530 | 5,560 | 5,500 | 5,510 | -70 | -1.3 | 65,000 |
| 10/9 | 5,560 | 5,620 | 5,520 | 5,580 | +80 | +1.5 | 98,100 |
▶︎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
