5451東証P貸借
業種 鉄鋼
淀川製鋼所 株価時系列データ
PTS
5,979
円
(09:06)
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 |
|---|---|
| 6,070 (25/02/12) | 4,180 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,070 (25/02/12) | 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 5,990 | 5,990 | 5,970 | 5,990 | +30 | +0.5 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 5,580 | 5,580 | 5,520 | 5,570 | +10 | +0.2 | 50,500 |
| 12/25 | 5,530 | 5,560 | 5,520 | 5,560 | +30 | +0.5 | 34,700 |
| 12/24 | 5,560 | 5,570 | 5,520 | 5,530 | -40 | -0.7 | 53,400 |
| 12/23 | 5,520 | 5,570 | 5,490 | 5,570 | +90 | +1.6 | 155,100 |
| 12/20 | 5,540 | 5,570 | 5,470 | 5,480 | -60 | -1.1 | 167,100 |
| 12/19 | 5,380 | 5,540 | 5,370 | 5,540 | +100 | +1.8 | 146,000 |
| 12/18 | 5,490 | 5,520 | 5,440 | 5,440 | -60 | -1.1 | 61,900 |
| 12/17 | 5,470 | 5,520 | 5,450 | 5,500 | +30 | +0.6 | 71,700 |
| 12/16 | 5,480 | 5,520 | 5,460 | 5,470 | -10 | -0.2 | 96,200 |
| 12/13 | 5,370 | 5,480 | 5,370 | 5,480 | +70 | +1.3 | 102,200 |
| 12/12 | 5,330 | 5,420 | 5,300 | 5,410 | +80 | +1.5 | 95,500 |
| 12/11 | 5,260 | 5,350 | 5,260 | 5,330 | +110 | +2.1 | 151,500 |
| 12/10 | 5,240 | 5,240 | 5,200 | 5,220 | +10 | +0.2 | 39,900 |
| 12/9 | 5,180 | 5,230 | 5,180 | 5,210 | +60 | +1.2 | 67,500 |
| 12/6 | 5,180 | 5,190 | 5,150 | 5,150 | -40 | -0.8 | 47,300 |
| 12/5 | 5,160 | 5,200 | 5,140 | 5,190 | +30 | +0.6 | 69,000 |
| 12/4 | 5,260 | 5,260 | 5,150 | 5,160 | -80 | -1.5 | 104,900 |
| 12/3 | 5,240 | 5,300 | 5,240 | 5,240 | +40 | +0.8 | 82,400 |
| 12/2 | 5,170 | 5,230 | 5,170 | 5,200 | +30 | +0.6 | 59,100 |
| 11/29 | 5,160 | 5,210 | 5,140 | 5,170 | +10 | +0.2 | 75,400 |
| 11/28 | 5,100 | 5,170 | 5,090 | 5,160 | +60 | +1.2 | 57,100 |
| 11/27 | 5,150 | 5,180 | 5,080 | 5,100 | -50 | -1.0 | 88,900 |
| 11/26 | 5,120 | 5,170 | 5,090 | 5,150 | +30 | +0.6 | 124,300 |
| 11/25 | 5,200 | 5,200 | 5,120 | 5,120 | -80 | -1.5 | 231,400 |
| 11/22 | 5,200 | 5,210 | 5,170 | 5,200 | 0 | 0.0 | 135,900 |
| 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 |
▶︎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
