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) |
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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,602 | 2,708 | 2,409 | 2,462 | -166 | -6.3 | 1,080,200 |
| 22/03 | 2,748 | 2,822 | 2,544 | 2,628 | -132 | -4.8 | 1,608,400 |
| 22/02 | 2,447 | 2,828 | 2,417 | 2,760 | +326 | +13.4 | 704,700 |
| 22/01 | 2,545 | 2,632 | 2,355 | 2,434 | -111 | -4.4 | 507,400 |
| 21/12 | 2,263 | 2,565 | 2,250 | 2,545 | +265 | +11.6 | 687,700 |
| 21/11 | 2,518 | 2,524 | 2,271 | 2,280 | -204 | -8.2 | 761,900 |
| 21/10 | 2,420 | 2,513 | 2,323 | 2,484 | +40 | +1.6 | 530,000 |
| 21/09 | 2,496 | 2,669 | 2,441 | 2,444 | -40 | -1.6 | 959,900 |
| 21/08 | 2,378 | 2,520 | 2,285 | 2,484 | +128 | +5.4 | 616,500 |
| 21/07 | 2,251 | 2,429 | 2,222 | 2,356 | +117 | +5.2 | 625,000 |
| 21/06 | 2,319 | 2,370 | 2,139 | 2,239 | -76 | -3.3 | 768,000 |
| 21/05 | 2,427 | 2,650 | 2,283 | 2,315 | -97 | -4.0 | 938,100 |
| 21/04 | 2,472 | 2,508 | 2,373 | 2,412 | -39 | -1.6 | 1,094,900 |
| 21/03 | 2,244 | 2,590 | 2,226 | 2,451 | +257 | +11.7 | 2,578,400 |
| 21/02 | 2,049 | 2,387 | 2,044 | 2,194 | +157 | +7.7 | 926,900 |
| 21/01 | 2,115 | 2,229 | 2,030 | 2,037 | -70 | -3.3 | 962,300 |
| 20/12 | 2,001 | 2,148 | 1,955 | 2,107 | +134 | +6.8 | 1,089,700 |
| 20/11 | 1,962 | 2,179 | 1,919 | 1,973 | +17 | +0.9 | 1,010,200 |
| 20/10 | 1,900 | 2,125 | 1,849 | 1,956 | +77 | +4.1 | 896,300 |
| 20/09 | 1,835 | 1,961 | 1,798 | 1,879 | +33 | +1.8 | 1,259,700 |
| 20/08 | 1,753 | 1,959 | 1,753 | 1,846 | +108 | +6.2 | 684,200 |
| 20/07 | 1,874 | 1,949 | 1,738 | 1,738 | -138 | -7.4 | 583,300 |
| 20/06 | 1,719 | 1,939 | 1,682 | 1,876 | +156 | +9.1 | 766,500 |
| 20/05 | 1,682 | 1,783 | 1,571 | 1,720 | +16 | +0.9 | 605,300 |
| 20/04 | 1,747 | 1,783 | 1,564 | 1,704 | -63 | -3.6 | 717,000 |
| 20/03 | 1,800 | 1,956 | 1,401 | 1,767 | -50 | -2.8 | 1,769,300 |
| 20/02 | 1,935 | 2,059 | 1,813 | 1,817 | -165 | -8.3 | 1,165,800 |
| 20/01 | 2,001 | 2,056 | 1,900 | 1,982 | -60 | -2.9 | 1,482,900 |
| 19/12 | 2,142 | 2,151 | 2,018 | 2,042 | -85 | -4.0 | 971,600 |
| 19/11 | 2,055 | 2,222 | 2,016 | 2,127 | +67 | +3.3 | 763,500 |
▶︎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
