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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,022 | 2,136 | 2,001 | 2,020 | +26 | +1.3 | 258,500 |
| 11/6 | 1,962 | 2,059 | 1,919 | 1,994 | +38 | +1.9 | 247,200 |
| 10/30 | 2,095 | 2,125 | 1,945 | 1,956 | -126 | -6.1 | 181,600 |
| 10/23 | 1,926 | 2,099 | 1,926 | 2,082 | +171 | +9.0 | 238,300 |
| 10/16 | 1,940 | 1,949 | 1,870 | 1,911 | -21 | -1.1 | 232,700 |
| 10/9 | 1,897 | 1,960 | 1,887 | 1,932 | +77 | +4.2 | 201,800 |
| 10/2 | 1,910 | 1,961 | 1,849 | 1,855 | -36 | -1.9 | 311,400 |
| 9/25 | 1,873 | 1,914 | 1,808 | 1,891 | -22 | -1.2 | 202,100 |
| 9/18 | 1,878 | 1,929 | 1,829 | 1,913 | +61 | +3.3 | 327,900 |
| 9/11 | 1,858 | 1,886 | 1,810 | 1,852 | -6 | -0.3 | 251,700 |
| 9/4 | 1,876 | 1,876 | 1,798 | 1,858 | -26 | -1.4 | 266,200 |
| 8/28 | 1,922 | 1,922 | 1,843 | 1,884 | -28 | -1.5 | 137,900 |
| 8/21 | 1,906 | 1,920 | 1,833 | 1,912 | +29 | +1.5 | 144,600 |
| 8/14 | 1,850 | 1,933 | 1,850 | 1,883 | +55 | +3.0 | 182,900 |
| 8/7 | 1,753 | 1,959 | 1,753 | 1,828 | +90 | +5.2 | 161,100 |
| 7/31 | 1,850 | 1,920 | 1,738 | 1,738 | -107 | -5.8 | 97,800 |
| 7/22 | 1,854 | 1,945 | 1,845 | 1,845 | -9 | -0.5 | 84,900 |
| 7/17 | 1,800 | 1,890 | 1,799 | 1,854 | +94 | +5.3 | 124,000 |
| 7/10 | 1,932 | 1,932 | 1,756 | 1,760 | -172 | -8.9 | 154,800 |
| 7/3 | 1,905 | 1,949 | 1,831 | 1,932 | +36 | +1.9 | 198,800 |
| 6/26 | 1,873 | 1,903 | 1,802 | 1,896 | +4 | +0.2 | 162,600 |
| 6/19 | 1,770 | 1,939 | 1,733 | 1,892 | +160 | +9.2 | 203,000 |
| 6/12 | 1,866 | 1,867 | 1,724 | 1,732 | -94 | -5.2 | 163,100 |
| 6/5 | 1,719 | 1,847 | 1,682 | 1,826 | +106 | +6.2 | 160,800 |
| 5/29 | 1,657 | 1,781 | 1,642 | 1,720 | +73 | +4.4 | 198,500 |
| 5/22 | 1,693 | 1,738 | 1,616 | 1,647 | -43 | -2.5 | 166,000 |
| 5/15 | 1,706 | 1,783 | 1,633 | 1,690 | +10 | +0.6 | 134,600 |
| 5/8 | 1,645 | 1,681 | 1,571 | 1,680 | +34 | +2.1 | 77,800 |
| 5/1 | 1,686 | 1,736 | 1,641 | 1,646 | -36 | -2.1 | 116,400 |
| 4/24 | 1,686 | 1,725 | 1,610 | 1,682 | -26 | -1.5 | 153,100 |
▶︎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
