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 |
|---|---|
| 3,075 (24/06/28) | 1,983 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,075 (24/06/28) | 1,983 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,276 | 2,318 | 2,250 | 2,306 | +74 | +3.3 | 114,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,039 | 2,071 | 1,989 | 2,051 | +7 | +0.3 | 280,200 |
| 10/13 | 2,042 | 2,112 | 2,042 | 2,044 | +31 | +1.5 | 266,200 |
| 10/6 | 2,100 | 2,116 | 1,970 | 2,013 | -80 | -3.8 | 406,900 |
| 9/29 | 2,271 | 2,276 | 2,084 | 2,093 | -176 | -7.8 | 451,800 |
| 9/22 | 2,179 | 2,325 | 2,179 | 2,269 | +103 | +4.8 | 484,800 |
| 9/15 | 2,183 | 2,212 | 2,133 | 2,166 | +3 | +0.1 | 1,035,000 |
| 9/8 | 2,150 | 2,299 | 2,150 | 2,163 | +43 | +2.0 | 875,900 |
| 9/1 | 2,086 | 2,158 | 2,068 | 2,120 | +39 | +1.9 | 455,300 |
| 8/25 | 2,059 | 2,161 | 2,059 | 2,081 | +103 | +5.2 | 847,900 |
| 8/18 | 1,987 | 2,035 | 1,945 | 1,978 | +14 | +0.7 | 432,700 |
| 8/10 | 1,995 | 2,010 | 1,913 | 1,964 | -34 | -1.7 | 475,700 |
| 8/4 | 2,106 | 2,176 | 1,902 | 1,998 | -85 | -4.1 | 1,378,300 |
| 7/28 | 2,010 | 2,152 | 1,995 | 2,083 | +137 | +7.0 | 805,000 |
| 7/21 | 1,903 | 1,968 | 1,895 | 1,946 | +52 | +2.8 | 263,100 |
| 7/14 | 1,884 | 1,923 | 1,878 | 1,894 | +16 | +0.9 | 313,000 |
| 7/7 | 1,917 | 1,972 | 1,862 | 1,878 | -20 | -1.1 | 535,600 |
| 6/30 | 1,876 | 1,927 | 1,857 | 1,898 | +22 | +1.2 | 600,400 |
| 6/23 | 1,923 | 1,923 | 1,851 | 1,876 | -10 | -0.5 | 387,500 |
| 6/16 | 1,850 | 1,938 | 1,847 | 1,886 | +41 | +2.2 | 436,500 |
| 6/9 | 1,849 | 1,884 | 1,808 | 1,845 | +47 | +2.6 | 441,000 |
| 6/2 | 1,827 | 1,859 | 1,716 | 1,798 | -20 | -1.1 | 619,600 |
| 5/26 | 1,960 | 1,972 | 1,814 | 1,818 | -142 | -7.2 | 530,800 |
| 5/19 | 2,015 | 2,049 | 1,957 | 1,960 | -36 | -1.8 | 389,400 |
| 5/12 | 2,023 | 2,192 | 1,987 | 1,996 | -22 | -1.1 | 522,000 |
| 5/2 | 1,979 | 2,044 | 1,910 | 2,018 | -61 | -2.9 | 386,700 |
| 4/28 | 2,128 | 2,131 | 1,955 | 2,079 | -50 | -2.4 | 700,300 |
| 4/21 | 2,201 | 2,209 | 2,100 | 2,129 | -66 | -3.0 | 370,200 |
| 4/14 | 2,200 | 2,249 | 2,092 | 2,195 | -86 | -3.8 | 1,012,000 |
| 4/7 | 2,409 | 2,526 | 2,250 | 2,281 | -83 | -3.5 | 821,200 |
| 3/31 | 2,312 | 2,413 | 2,226 | 2,364 | +65 | +2.8 | 691,100 |
▶︎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
