！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
ー
円
(ー)
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 |
|---|---|
| 5,050 (24/04/30) | 2,790 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,050 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,920 | 4,945 | 4,870 | 4,935 | +75 | +1.5 | 37,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 4,685 | 4,725 | 4,625 | 4,700 | +15 | +0.3 | 67,400 |
| 3/11 | 4,745 | 4,780 | 4,655 | 4,685 | -125 | -2.6 | 88,900 |
| 3/8 | 4,675 | 4,815 | 4,650 | 4,810 | +160 | +3.4 | 129,300 |
| 3/7 | 4,690 | 4,720 | 4,625 | 4,650 | +25 | +0.5 | 71,900 |
| 3/6 | 4,585 | 4,640 | 4,550 | 4,625 | +80 | +1.8 | 58,200 |
| 3/5 | 4,510 | 4,595 | 4,505 | 4,545 | +50 | +1.1 | 48,100 |
| 3/4 | 4,595 | 4,595 | 4,495 | 4,495 | -75 | -1.6 | 82,700 |
| 3/1 | 4,535 | 4,570 | 4,485 | 4,570 | +105 | +2.4 | 93,400 |
| 2/29 | 4,385 | 4,495 | 4,365 | 4,465 | +65 | +1.5 | 103,400 |
| 2/28 | 4,340 | 4,420 | 4,325 | 4,400 | +80 | +1.9 | 64,900 |
| 2/27 | 4,270 | 4,360 | 4,265 | 4,320 | +55 | +1.3 | 62,000 |
| 2/26 | 4,350 | 4,360 | 4,225 | 4,265 | -25 | -0.6 | 58,300 |
| 2/22 | 4,275 | 4,305 | 4,260 | 4,290 | +15 | +0.4 | 56,500 |
| 2/21 | 4,290 | 4,315 | 4,250 | 4,275 | 0 | 0.0 | 38,000 |
| 2/20 | 4,350 | 4,350 | 4,265 | 4,275 | -5 | -0.1 | 43,400 |
| 2/19 | 4,185 | 4,285 | 4,180 | 4,280 | +60 | +1.4 | 69,700 |
| 2/16 | 4,060 | 4,230 | 4,055 | 4,220 | +225 | +5.6 | 89,100 |
| 2/15 | 3,975 | 3,995 | 3,950 | 3,995 | +90 | +2.3 | 71,800 |
| 2/14 | 3,955 | 3,955 | 3,870 | 3,905 | -90 | -2.3 | 51,500 |
| 2/13 | 4,000 | 4,000 | 3,940 | 3,995 | +40 | +1.0 | 35,000 |
| 2/9 | 3,990 | 4,065 | 3,955 | 3,955 | -65 | -1.6 | 37,800 |
| 2/8 | 3,945 | 4,030 | 3,925 | 4,020 | +80 | +2.0 | 59,200 |
| 2/7 | 3,930 | 3,960 | 3,905 | 3,940 | +65 | +1.7 | 56,000 |
| 2/6 | 3,875 | 3,915 | 3,865 | 3,875 | -45 | -1.2 | 27,500 |
| 2/5 | 3,955 | 3,955 | 3,875 | 3,920 | -15 | -0.4 | 37,300 |
| 2/2 | 3,970 | 3,980 | 3,920 | 3,935 | -10 | -0.3 | 20,300 |
▶︎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