5461東証P貸借
業種 鉄鋼
中部鋼鈑 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,780 (24/05/21) | 1,808 (23/06/06) |
年初来高値 | 年初来安値 |
---|---|
2,780 (24/05/21) | 2,231 (24/05/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 2,750 | 2,759 | 2,726 | 2,749 | +22 | +0.8 | 24,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 2,469 | 2,473 | 2,439 | 2,452 | -20 | -0.8 | 61,900 |
3/1 | 2,461 | 2,487 | 2,447 | 2,472 | +11 | +0.5 | 44,600 |
2/29 | 2,454 | 2,498 | 2,438 | 2,461 | +21 | +0.9 | 71,500 |
2/28 | 2,488 | 2,509 | 2,440 | 2,440 | -41 | -1.7 | 89,700 |
2/27 | 2,487 | 2,508 | 2,470 | 2,481 | -6 | -0.2 | 40,100 |
2/26 | 2,508 | 2,520 | 2,464 | 2,487 | -21 | -0.8 | 69,700 |
2/22 | 2,512 | 2,535 | 2,493 | 2,508 | +15 | +0.6 | 40,100 |
2/21 | 2,474 | 2,518 | 2,474 | 2,493 | -16 | -0.6 | 37,800 |
2/20 | 2,524 | 2,528 | 2,496 | 2,509 | -15 | -0.6 | 66,200 |
2/19 | 2,475 | 2,524 | 2,475 | 2,524 | +63 | +2.6 | 54,900 |
2/16 | 2,478 | 2,505 | 2,454 | 2,461 | +23 | +0.9 | 71,000 |
2/15 | 2,495 | 2,500 | 2,397 | 2,438 | -42 | -1.7 | 92,100 |
2/14 | 2,466 | 2,492 | 2,447 | 2,480 | -13 | -0.5 | 47,600 |
2/13 | 2,421 | 2,493 | 2,416 | 2,493 | +72 | +3.0 | 67,500 |
2/9 | 2,436 | 2,469 | 2,415 | 2,421 | +3 | +0.1 | 48,500 |
2/8 | 2,430 | 2,437 | 2,398 | 2,418 | -21 | -0.9 | 39,900 |
2/7 | 2,389 | 2,453 | 2,360 | 2,439 | +50 | +2.1 | 71,400 |
2/6 | 2,436 | 2,436 | 2,389 | 2,389 | -38 | -1.6 | 58,800 |
2/5 | 2,455 | 2,458 | 2,380 | 2,427 | -38 | -1.5 | 78,600 |
2/2 | 2,425 | 2,478 | 2,332 | 2,465 | -10 | -0.4 | 204,200 |
2/1 | 2,496 | 2,520 | 2,470 | 2,475 | -45 | -1.8 | 89,200 |
1/31 | 2,461 | 2,524 | 2,460 | 2,520 | +53 | +2.2 | 54,900 |
1/30 | 2,459 | 2,507 | 2,459 | 2,467 | +10 | +0.4 | 69,300 |
1/29 | 2,437 | 2,465 | 2,424 | 2,457 | +30 | +1.2 | 61,300 |
1/26 | 2,414 | 2,463 | 2,413 | 2,427 | 0 | 0.0 | 84,000 |
1/25 | 2,372 | 2,427 | 2,370 | 2,427 | +32 | +1.3 | 51,800 |
1/24 | 2,423 | 2,431 | 2,381 | 2,395 | -36 | -1.5 | 72,300 |
1/23 | 2,452 | 2,475 | 2,424 | 2,431 | -18 | -0.7 | 63,200 |
1/22 | 2,484 | 2,486 | 2,428 | 2,449 | -21 | -0.9 | 66,500 |
1/19 | 2,447 | 2,512 | 2,444 | 2,470 | +32 | +1.3 | 113,800 |
▶︎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