！決算発表予定日 2024/05/10
5451東証P貸借
業種 鉄鋼
淀川製鋼所 株価時系列データ
PTS
4,685
円
(12:38)
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 |
|---|---|
| 4,920 (24/03/22) | 2,747 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,920 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,690 | 4,715 | 4,640 | 4,690 | -10 | -0.2 | 23,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,600 | 4,720 | 4,560 | 4,700 | +155 | +3.4 | 83,800 |
| 4/23 | 4,540 | 4,585 | 4,495 | 4,545 | +5 | +0.1 | 19,900 |
| 4/22 | 4,455 | 4,545 | 4,455 | 4,540 | +155 | +3.5 | 40,400 |
| 4/19 | 4,425 | 4,465 | 4,305 | 4,385 | -65 | -1.5 | 50,300 |
| 4/18 | 4,480 | 4,490 | 4,430 | 4,450 | -15 | -0.3 | 31,600 |
| 4/17 | 4,510 | 4,525 | 4,465 | 4,465 | -25 | -0.6 | 44,300 |
| 4/16 | 4,590 | 4,590 | 4,420 | 4,490 | -105 | -2.3 | 39,300 |
| 4/15 | 4,520 | 4,595 | 4,495 | 4,595 | +15 | +0.3 | 33,100 |
| 4/12 | 4,615 | 4,635 | 4,560 | 4,580 | -20 | -0.4 | 33,900 |
| 4/11 | 4,520 | 4,615 | 4,500 | 4,600 | +45 | +1.0 | 32,500 |
| 4/10 | 4,570 | 4,630 | 4,525 | 4,555 | -40 | -0.9 | 38,600 |
| 4/9 | 4,535 | 4,620 | 4,525 | 4,595 | +60 | +1.3 | 45,900 |
| 4/8 | 4,465 | 4,550 | 4,450 | 4,535 | +125 | +2.8 | 58,500 |
| 4/5 | 4,400 | 4,440 | 4,345 | 4,410 | -30 | -0.7 | 24,200 |
| 4/4 | 4,440 | 4,475 | 4,400 | 4,440 | +40 | +0.9 | 40,800 |
| 4/3 | 4,370 | 4,430 | 4,320 | 4,400 | -25 | -0.6 | 48,100 |
| 4/2 | 4,470 | 4,520 | 4,405 | 4,425 | -45 | -1.0 | 43,100 |
| 4/1 | 4,545 | 4,555 | 4,455 | 4,470 | -95 | -2.1 | 57,500 |
| 3/29 | 4,565 | 4,620 | 4,535 | 4,565 | 0 | 0.0 | 50,200 |
| 3/28 | 4,770 | 4,770 | 4,560 | 4,565 | -260 | -5.4 | 100,700 |
| 3/27 | 4,750 | 4,905 | 4,715 | 4,825 | +85 | +1.8 | 161,600 |
| 3/26 | 4,720 | 4,805 | 4,715 | 4,740 | +40 | +0.9 | 63,900 |
| 3/25 | 4,820 | 4,825 | 4,700 | 4,700 | -85 | -1.8 | 71,300 |
| 3/22 | 4,850 | 4,920 | 4,765 | 4,785 | -45 | -0.9 | 79,600 |
| 3/21 | 4,700 | 4,830 | 4,630 | 4,830 | +130 | +2.8 | 172,800 |
| 3/19 | 4,545 | 4,735 | 4,520 | 4,700 | +190 | +4.2 | 109,600 |
| 3/18 | 4,585 | 4,615 | 4,460 | 4,510 | -40 | -0.9 | 88,400 |
| 3/15 | 4,495 | 4,615 | 4,470 | 4,550 | +55 | +1.2 | 113,100 |
| 3/14 | 4,630 | 4,640 | 4,480 | 4,495 | -140 | -3.0 | 62,000 |
| 3/13 | 4,760 | 4,760 | 4,605 | 4,635 | -65 | -1.4 | 48,200 |
▶︎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