5451東証P貸借
業種 鉄鋼
淀川製鋼所 株価時系列データ
PTS
5,109
円
(09:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,200 | 5,200 | 5,090 | 5,120 | -80 | -1.5 | 379,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,775 | 1,775 | 1,622 | 1,708 | -61 | -3.5 | 165,500 |
| 4/10 | 1,588 | 1,774 | 1,564 | 1,769 | +170 | +10.6 | 193,900 |
| 4/3 | 1,894 | 1,915 | 1,580 | 1,599 | -357 | -18.3 | 283,400 |
| 3/27 | 1,642 | 1,956 | 1,642 | 1,956 | +312 | +19.0 | 445,300 |
| 3/19 | 1,471 | 1,728 | 1,426 | 1,644 | +187 | +12.8 | 339,500 |
| 3/13 | 1,760 | 1,761 | 1,401 | 1,457 | -343 | -19.1 | 456,700 |
| 3/6 | 1,800 | 1,875 | 1,775 | 1,800 | -17 | -0.9 | 360,900 |
| 2/28 | 1,949 | 1,978 | 1,813 | 1,817 | -171 | -8.6 | 451,600 |
| 2/21 | 1,965 | 2,019 | 1,961 | 1,988 | +2 | +0.1 | 246,900 |
| 2/14 | 1,975 | 2,013 | 1,970 | 1,986 | -21 | -1.1 | 196,700 |
| 2/7 | 1,935 | 2,059 | 1,935 | 2,007 | +25 | +1.3 | 270,600 |
| 1/31 | 1,980 | 2,010 | 1,927 | 1,982 | -25 | -1.3 | 298,200 |
| 1/24 | 1,985 | 2,056 | 1,960 | 2,007 | +30 | +1.5 | 356,100 |
| 1/17 | 1,959 | 1,997 | 1,900 | 1,977 | -5 | -0.3 | 626,500 |
| 1/10 | 2,001 | 2,032 | 1,938 | 1,982 | -60 | -2.9 | 202,100 |
| 12/30 | 2,052 | 2,052 | 2,030 | 2,042 | -26 | -1.3 | 18,000 |
| 12/27 | 2,097 | 2,097 | 2,018 | 2,068 | -27 | -1.3 | 152,500 |
| 12/20 | 2,118 | 2,126 | 2,067 | 2,095 | -24 | -1.1 | 191,500 |
| 12/13 | 2,064 | 2,133 | 2,028 | 2,119 | +59 | +2.9 | 304,400 |
| 12/6 | 2,142 | 2,151 | 2,036 | 2,060 | -67 | -3.2 | 305,200 |
| 11/29 | 2,161 | 2,222 | 2,121 | 2,127 | -21 | -1.0 | 236,100 |
| 11/22 | 2,128 | 2,172 | 2,082 | 2,148 | +14 | +0.7 | 141,900 |
| 11/15 | 2,187 | 2,196 | 2,120 | 2,134 | -45 | -2.1 | 162,300 |
| 11/8 | 2,120 | 2,209 | 2,081 | 2,179 | +159 | +7.9 | 180,900 |
| 11/1 | 2,095 | 2,110 | 2,015 | 2,020 | -55 | -2.7 | 270,800 |
| 10/25 | 2,052 | 2,101 | 2,045 | 2,075 | +29 | +1.4 | 101,500 |
| 10/18 | 2,103 | 2,137 | 2,036 | 2,046 | -9 | -0.4 | 154,400 |
| 10/11 | 2,058 | 2,088 | 2,010 | 2,055 | -2 | -0.1 | 186,400 |
| 10/4 | 2,026 | 2,060 | 1,975 | 2,057 | +31 | +1.5 | 246,400 |
| 9/27 | 2,028 | 2,068 | 1,990 | 2,026 | -2 | -0.1 | 277,400 |
▶︎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
