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 | 480,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,455 | 5,010 | 4,455 | 4,905 | +520 | +11.9 | 511,500 |
| 4/19 | 4,520 | 4,595 | 4,305 | 4,385 | -195 | -4.3 | 198,600 |
| 4/12 | 4,465 | 4,635 | 4,450 | 4,580 | +170 | +3.9 | 209,400 |
| 4/5 | 4,545 | 4,555 | 4,320 | 4,410 | -155 | -3.4 | 213,700 |
| 3/29 | 4,820 | 4,905 | 4,535 | 4,565 | -220 | -4.6 | 447,700 |
| 3/22 | 4,585 | 4,920 | 4,460 | 4,785 | +235 | +5.2 | 450,400 |
| 3/15 | 4,745 | 4,780 | 4,470 | 4,550 | -260 | -5.4 | 379,600 |
| 3/8 | 4,595 | 4,815 | 4,495 | 4,810 | +240 | +5.3 | 390,200 |
| 3/1 | 4,350 | 4,570 | 4,225 | 4,570 | +280 | +6.5 | 382,000 |
| 2/22 | 4,185 | 4,350 | 4,180 | 4,290 | +70 | +1.7 | 207,600 |
| 2/16 | 4,000 | 4,230 | 3,870 | 4,220 | +265 | +6.7 | 247,400 |
| 2/9 | 3,955 | 4,065 | 3,865 | 3,955 | +20 | +0.5 | 217,800 |
| 2/2 | 3,880 | 3,980 | 3,795 | 3,935 | +55 | +1.4 | 188,700 |
| 1/26 | 3,950 | 3,960 | 3,860 | 3,880 | -40 | -1.0 | 93,700 |
| 1/19 | 3,950 | 4,075 | 3,905 | 3,920 | -30 | -0.8 | 101,600 |
| 1/12 | 3,955 | 4,010 | 3,925 | 3,950 | +35 | +0.9 | 112,700 |
| 1/5 | 3,820 | 3,925 | 3,775 | 3,915 | +100 | +2.6 | 46,600 |
| 12/29 | 3,780 | 3,850 | 3,670 | 3,815 | +35 | +0.9 | 167,700 |
| 12/22 | 3,700 | 3,810 | 3,660 | 3,780 | +45 | +1.2 | 118,000 |
| 12/15 | 3,885 | 3,910 | 3,630 | 3,735 | -100 | -2.6 | 208,500 |
| 12/8 | 3,995 | 4,100 | 3,820 | 3,835 | -175 | -4.4 | 358,200 |
| 12/1 | 3,865 | 4,015 | 3,805 | 4,010 | +200 | +5.3 | 182,200 |
| 11/24 | 3,825 | 3,845 | 3,705 | 3,810 | -15 | -0.4 | 83,200 |
| 11/17 | 3,785 | 3,835 | 3,710 | 3,825 | +40 | +1.1 | 141,100 |
| 11/10 | 3,600 | 3,790 | 3,540 | 3,785 | +240 | +6.8 | 446,600 |
| 11/2 | 3,475 | 3,595 | 3,420 | 3,545 | +50 | +1.4 | 187,900 |
| 10/27 | 3,460 | 3,505 | 3,375 | 3,495 | -30 | -0.9 | 192,000 |
| 10/20 | 3,500 | 3,600 | 3,430 | 3,525 | -25 | -0.7 | 155,800 |
| 10/13 | 3,530 | 3,620 | 3,505 | 3,550 | +135 | +4.0 | 206,400 |
| 10/6 | 3,585 | 3,605 | 3,300 | 3,415 | -130 | -3.7 | 322,200 |
▶︎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
