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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,410 | 5,690 | 5,150 | 5,200 | -240 | -4.4 | 1,841,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,650 | 5,870 | 5,310 | 5,440 | -150 | -2.7 | 1,923,300 |
| 24/09 | 5,750 | 5,800 | 5,320 | 5,590 | -160 | -2.8 | 1,361,100 |
| 24/08 | 5,620 | 5,920 | 4,655 | 5,750 | +70 | +1.2 | 2,385,200 |
| 24/07 | 5,620 | 5,910 | 5,430 | 5,680 | +60 | +1.1 | 2,210,700 |
| 24/06 | 5,730 | 5,820 | 5,300 | 5,620 | -100 | -1.8 | 2,474,900 |
| 24/05 | 4,900 | 5,840 | 4,815 | 5,720 | +750 | +15.1 | 2,044,900 |
| 24/04 | 4,545 | 5,050 | 4,305 | 4,970 | +405 | +8.9 | 1,226,700 |
| 24/03 | 4,535 | 4,920 | 4,460 | 4,565 | +100 | +2.2 | 1,761,300 |
| 24/02 | 3,910 | 4,495 | 3,865 | 4,465 | +555 | +14.2 | 1,018,800 |
| 24/01 | 3,820 | 4,075 | 3,775 | 3,910 | +95 | +2.5 | 485,900 |
| 23/12 | 3,950 | 4,100 | 3,630 | 3,815 | -90 | -2.3 | 895,200 |
| 23/11 | 3,565 | 3,930 | 3,540 | 3,905 | +395 | +11.3 | 903,400 |
| 23/10 | 3,585 | 3,620 | 3,300 | 3,510 | -35 | -1.0 | 971,200 |
| 23/09 | 3,405 | 3,975 | 3,400 | 3,545 | +135 | +4.0 | 1,633,300 |
| 23/08 | 3,400 | 3,575 | 3,235 | 3,410 | +5 | +0.2 | 2,167,500 |
| 23/07 | 3,425 | 3,440 | 3,220 | 3,405 | +15 | +0.4 | 1,568,100 |
| 23/06 | 2,931 | 3,435 | 2,930 | 3,390 | +459 | +15.7 | 2,130,200 |
| 23/05 | 2,877 | 2,988 | 2,790 | 2,931 | +92 | +3.2 | 1,800,100 |
| 23/04 | 2,736 | 2,853 | 2,620 | 2,839 | +122 | +4.5 | 927,200 |
| 23/03 | 2,713 | 2,826 | 2,585 | 2,717 | +11 | +0.4 | 1,573,800 |
| 23/02 | 2,772 | 2,787 | 2,546 | 2,706 | -52 | -1.9 | 766,400 |
| 23/01 | 2,524 | 2,773 | 2,462 | 2,758 | +218 | +8.6 | 550,300 |
| 22/12 | 2,556 | 2,590 | 2,473 | 2,540 | -3 | -0.1 | 819,100 |
| 22/11 | 2,429 | 2,682 | 2,412 | 2,543 | +122 | +5.0 | 833,400 |
| 22/10 | 2,361 | 2,540 | 2,346 | 2,421 | +47 | +2.0 | 842,800 |
| 22/09 | 2,472 | 2,548 | 2,371 | 2,374 | -137 | -5.5 | 880,600 |
| 22/08 | 2,397 | 2,517 | 2,356 | 2,511 | +131 | +5.5 | 813,100 |
| 22/07 | 2,247 | 2,404 | 2,240 | 2,380 | +128 | +5.7 | 766,700 |
| 22/06 | 2,260 | 2,341 | 2,145 | 2,252 | -5 | -0.2 | 1,228,400 |
| 22/05 | 2,477 | 2,536 | 2,138 | 2,257 | -205 | -8.3 | 1,382,700 |
▶︎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
