5471東証P貸借
業種 鉄鋼
大同特殊鋼 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 |
|---|---|
| 1,910.0 (24/03/08) | 1,113.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910.0 (24/03/08) | 1,113.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,173.0 | 1,185.0 | 1,163.5 | 1,181.5 | +8.5 | +0.7 | 492,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,180.0 | 1,182.0 | 1,164.5 | 1,173.0 | -6.5 | -0.6 | 432,200 |
| 11/20 | 1,192.0 | 1,199.5 | 1,174.5 | 1,179.5 | -18.0 | -1.5 | 301,600 |
| 11/19 | 1,188.5 | 1,200.5 | 1,188.5 | 1,197.5 | +12.0 | +1.0 | 345,600 |
| 11/18 | 1,181.0 | 1,202.0 | 1,181.0 | 1,185.5 | +5.0 | +0.4 | 435,600 |
| 11/15 | 1,178.5 | 1,187.0 | 1,169.0 | 1,180.5 | +2.0 | +0.2 | 504,500 |
| 11/14 | 1,192.0 | 1,210.0 | 1,178.5 | 1,178.5 | -12.5 | -1.1 | 447,300 |
| 11/13 | 1,192.0 | 1,216.5 | 1,182.5 | 1,191.0 | -18.0 | -1.5 | 499,000 |
| 11/12 | 1,187.5 | 1,215.5 | 1,186.0 | 1,209.0 | +23.0 | +1.9 | 662,500 |
| 11/11 | 1,172.0 | 1,186.5 | 1,164.5 | 1,186.0 | -11.5 | -1.0 | 765,000 |
| 11/8 | 1,223.0 | 1,226.0 | 1,184.0 | 1,197.5 | -13.0 | -1.1 | 777,000 |
| 11/7 | 1,194.0 | 1,221.5 | 1,190.0 | 1,210.5 | +23.0 | +1.9 | 894,300 |
| 11/6 | 1,193.0 | 1,200.0 | 1,180.0 | 1,187.5 | -0.5 | +0.0 | 913,300 |
| 11/5 | 1,173.5 | 1,196.0 | 1,161.0 | 1,188.0 | +11.5 | +1.0 | 821,300 |
| 11/1 | 1,180.0 | 1,184.0 | 1,169.0 | 1,176.5 | -14.5 | -1.2 | 951,200 |
| 10/31 | 1,204.0 | 1,207.0 | 1,177.0 | 1,191.0 | -20.0 | -1.7 | 1,748,600 |
| 10/30 | 1,335.5 | 1,360.0 | 1,210.0 | 1,211.0 | -116.5 | -8.8 | 3,069,700 |
| 10/29 | 1,328.0 | 1,337.0 | 1,315.5 | 1,327.5 | +1.0 | +0.1 | 484,300 |
| 10/28 | 1,306.0 | 1,326.5 | 1,298.0 | 1,326.5 | +20.5 | +1.6 | 359,600 |
| 10/25 | 1,315.0 | 1,322.5 | 1,298.0 | 1,306.0 | -14.0 | -1.1 | 239,900 |
| 10/24 | 1,320.0 | 1,325.5 | 1,306.5 | 1,320.0 | -10.5 | -0.8 | 284,600 |
| 10/23 | 1,339.0 | 1,353.5 | 1,330.5 | 1,330.5 | -13.5 | -1.0 | 278,100 |
| 10/22 | 1,354.0 | 1,357.0 | 1,333.5 | 1,344.0 | -9.5 | -0.7 | 329,000 |
| 10/21 | 1,346.0 | 1,360.5 | 1,342.5 | 1,353.5 | +1.5 | +0.1 | 190,300 |
| 10/18 | 1,362.0 | 1,362.0 | 1,348.0 | 1,352.0 | -6.5 | -0.5 | 187,200 |
| 10/17 | 1,373.5 | 1,376.5 | 1,357.5 | 1,358.5 | -9.0 | -0.7 | 250,500 |
| 10/16 | 1,360.0 | 1,377.5 | 1,352.0 | 1,367.5 | -17.5 | -1.3 | 341,300 |
| 10/15 | 1,392.0 | 1,395.5 | 1,371.5 | 1,385.0 | +15.5 | +1.1 | 430,400 |
| 10/11 | 1,385.5 | 1,386.5 | 1,369.5 | 1,369.5 | -11.5 | -0.8 | 296,200 |
| 10/10 | 1,384.0 | 1,388.5 | 1,364.0 | 1,381.0 | -2.5 | -0.2 | 395,300 |
| 10/9 | 1,400.0 | 1,409.5 | 1,371.5 | 1,383.5 | -12.0 | -0.9 | 460,400 |
▶︎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
