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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 5,200 | 5,200 | 5,090 | 5,150 | -50 | -1.0 | 355,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,220 | 5,280 | 5,170 | 5,200 | -40 | -0.8 | 452,800 |
| 11/15 | 5,310 | 5,320 | 5,150 | 5,240 | -80 | -1.5 | 678,300 |
| 11/8 | 5,370 | 5,690 | 5,320 | 5,320 | -10 | -0.2 | 493,400 |
| 11/1 | 5,320 | 5,470 | 5,310 | 5,330 | +10 | +0.2 | 614,400 |
| 10/25 | 5,530 | 5,580 | 5,320 | 5,320 | -230 | -4.1 | 252,200 |
| 10/18 | 5,500 | 5,640 | 5,480 | 5,550 | +60 | +1.1 | 281,100 |
| 10/11 | 5,870 | 5,870 | 5,470 | 5,490 | -340 | -5.8 | 544,600 |
| 10/4 | 5,510 | 5,850 | 5,510 | 5,830 | +160 | +2.8 | 384,200 |
| 9/27 | 5,620 | 5,690 | 5,500 | 5,670 | +110 | +2.0 | 383,200 |
| 9/20 | 5,430 | 5,630 | 5,390 | 5,560 | +140 | +2.6 | 204,400 |
| 9/13 | 5,390 | 5,530 | 5,320 | 5,420 | -70 | -1.3 | 332,500 |
| 9/6 | 5,750 | 5,800 | 5,460 | 5,490 | -260 | -4.5 | 369,000 |
| 8/30 | 5,590 | 5,790 | 5,570 | 5,750 | +160 | +2.9 | 342,400 |
| 8/23 | 5,760 | 5,820 | 5,590 | 5,590 | -260 | -4.4 | 429,000 |
| 8/16 | 5,450 | 5,920 | 5,450 | 5,850 | +590 | +11.2 | 514,300 |
| 8/9 | 5,000 | 5,520 | 4,655 | 5,260 | -10 | -0.2 | 823,800 |
| 8/2 | 5,490 | 5,690 | 5,260 | 5,270 | -160 | -3.0 | 509,100 |
| 7/26 | 5,790 | 5,790 | 5,430 | 5,430 | -370 | -6.4 | 582,900 |
| 7/19 | 5,800 | 5,910 | 5,750 | 5,800 | +30 | +0.5 | 273,000 |
| 7/12 | 5,780 | 5,810 | 5,550 | 5,770 | -30 | -0.5 | 554,800 |
| 7/5 | 5,620 | 5,880 | 5,620 | 5,800 | +180 | +3.2 | 566,600 |
| 6/28 | 5,430 | 5,660 | 5,400 | 5,620 | +210 | +3.9 | 701,400 |
| 6/21 | 5,420 | 5,450 | 5,340 | 5,410 | -30 | -0.6 | 421,000 |
| 6/14 | 5,400 | 5,450 | 5,300 | 5,440 | +60 | +1.1 | 706,700 |
| 6/7 | 5,730 | 5,820 | 5,370 | 5,380 | -340 | -5.9 | 645,800 |
| 5/31 | 5,660 | 5,730 | 5,520 | 5,720 | +100 | +1.8 | 331,000 |
| 5/24 | 5,610 | 5,770 | 5,500 | 5,620 | +80 | +1.4 | 433,500 |
| 5/17 | 5,770 | 5,840 | 5,300 | 5,540 | -40 | -0.7 | 833,500 |
| 5/10 | 4,965 | 5,580 | 4,815 | 5,580 | +645 | +13.1 | 332,900 |
| 5/2 | 4,970 | 5,050 | 4,825 | 4,935 | +30 | +0.6 | 207,500 |
▶︎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
