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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,860 | 3,880 | 3,525 | 3,545 | -295 | -7.7 | 403,600 |
| 9/22 | 3,850 | 3,975 | 3,750 | 3,840 | +195 | +5.4 | 535,200 |
| 9/15 | 3,515 | 3,660 | 3,515 | 3,645 | +120 | +3.4 | 268,500 |
| 9/8 | 3,480 | 3,600 | 3,480 | 3,525 | +40 | +1.2 | 346,200 |
| 9/1 | 3,335 | 3,490 | 3,335 | 3,485 | +165 | +5.0 | 395,900 |
| 8/25 | 3,400 | 3,430 | 3,310 | 3,320 | -95 | -2.8 | 418,600 |
| 8/18 | 3,500 | 3,515 | 3,365 | 3,415 | -95 | -2.7 | 407,100 |
| 8/10 | 3,235 | 3,575 | 3,235 | 3,510 | +250 | +7.7 | 543,900 |
| 8/4 | 3,370 | 3,410 | 3,235 | 3,260 | -70 | -2.1 | 611,800 |
| 7/28 | 3,330 | 3,380 | 3,290 | 3,330 | +50 | +1.5 | 443,500 |
| 7/21 | 3,255 | 3,305 | 3,235 | 3,280 | +25 | +0.8 | 248,500 |
| 7/14 | 3,245 | 3,295 | 3,220 | 3,255 | +10 | +0.3 | 345,400 |
| 7/7 | 3,425 | 3,440 | 3,220 | 3,245 | -145 | -4.3 | 400,700 |
| 6/30 | 3,365 | 3,435 | 3,320 | 3,390 | +55 | +1.7 | 452,500 |
| 6/23 | 3,275 | 3,370 | 3,225 | 3,335 | +70 | +2.1 | 375,300 |
| 6/16 | 3,150 | 3,265 | 3,145 | 3,265 | +130 | +4.2 | 556,200 |
| 6/9 | 3,020 | 3,140 | 3,020 | 3,135 | +137 | +4.6 | 496,300 |
| 6/2 | 2,948 | 2,998 | 2,911 | 2,998 | +63 | +2.2 | 586,000 |
| 5/26 | 2,966 | 2,984 | 2,897 | 2,935 | -50 | -1.7 | 491,300 |
| 5/19 | 2,905 | 2,988 | 2,905 | 2,985 | +90 | +3.1 | 362,600 |
| 5/12 | 2,875 | 2,979 | 2,790 | 2,895 | +10 | +0.4 | 493,400 |
| 5/2 | 2,877 | 2,926 | 2,872 | 2,885 | +46 | +1.6 | 116,700 |
| 4/28 | 2,830 | 2,853 | 2,720 | 2,839 | +33 | +1.2 | 234,700 |
| 4/21 | 2,765 | 2,821 | 2,755 | 2,806 | +49 | +1.8 | 127,600 |
| 4/14 | 2,680 | 2,767 | 2,632 | 2,757 | +107 | +4.0 | 291,200 |
| 4/7 | 2,736 | 2,764 | 2,620 | 2,650 | -67 | -2.5 | 273,700 |
| 3/31 | 2,623 | 2,740 | 2,614 | 2,717 | +106 | +4.1 | 573,600 |
| 3/24 | 2,623 | 2,660 | 2,585 | 2,611 | -32 | -1.2 | 298,900 |
| 3/17 | 2,742 | 2,760 | 2,604 | 2,643 | -143 | -5.1 | 283,000 |
| 3/10 | 2,769 | 2,826 | 2,738 | 2,786 | +31 | +1.1 | 265,300 |
▶︎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
