！決算発表予定日 2024/05/10
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
取引時間外
(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 |
|---|---|
| 1,910.0 (24/03/08) | 1,020.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910.0 (24/03/08) | 1,444.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,719.5 | 1,743.0 | 1,699.0 | 1,736.0 | +17.0 | +1.0 | 444,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,728.5 | 1,737.0 | 1,718.5 | 1,719.0 | -21.5 | -1.2 | 398,200 |
| 4/24 | 1,741.0 | 1,745.0 | 1,724.0 | 1,740.5 | -1.0 | -0.1 | 309,400 |
| 4/23 | 1,725.5 | 1,754.0 | 1,718.5 | 1,741.5 | +16.0 | +0.9 | 362,700 |
| 4/22 | 1,727.0 | 1,786.0 | 1,714.5 | 1,725.5 | +32.0 | +1.9 | 541,100 |
| 4/19 | 1,714.5 | 1,732.5 | 1,664.5 | 1,693.5 | -41.0 | -2.4 | 427,200 |
| 4/18 | 1,722.0 | 1,750.5 | 1,702.0 | 1,734.5 | +24.0 | +1.4 | 339,900 |
| 4/17 | 1,760.0 | 1,760.0 | 1,686.0 | 1,710.5 | -35.5 | -2.0 | 431,500 |
| 4/16 | 1,759.0 | 1,780.5 | 1,742.5 | 1,746.0 | -36.5 | -2.1 | 405,700 |
| 4/15 | 1,755.0 | 1,799.5 | 1,746.0 | 1,782.5 | +20.5 | +1.2 | 485,600 |
| 4/12 | 1,740.5 | 1,768.0 | 1,740.0 | 1,762.0 | +22.0 | +1.3 | 345,900 |
| 4/11 | 1,708.5 | 1,743.5 | 1,708.0 | 1,740.0 | +7.0 | +0.4 | 224,900 |
| 4/10 | 1,715.5 | 1,741.5 | 1,715.5 | 1,733.0 | 0 | 0.0 | 340,200 |
| 4/9 | 1,723.5 | 1,742.5 | 1,722.5 | 1,733.0 | +19.5 | +1.1 | 303,100 |
| 4/8 | 1,703.0 | 1,735.5 | 1,700.5 | 1,713.5 | +16.5 | +1.0 | 416,700 |
| 4/5 | 1,670.5 | 1,704.5 | 1,670.0 | 1,697.0 | +4.0 | +0.2 | 521,400 |
| 4/4 | 1,706.0 | 1,720.5 | 1,693.0 | 1,693.0 | +0.5 | +0.0 | 418,500 |
| 4/3 | 1,700.0 | 1,727.0 | 1,674.0 | 1,692.5 | +5.5 | +0.3 | 531,400 |
| 4/2 | 1,722.0 | 1,728.0 | 1,670.0 | 1,687.0 | -27.0 | -1.6 | 1,284,400 |
| 4/1 | 1,802.0 | 1,810.0 | 1,708.0 | 1,714.0 | -102.5 | -5.6 | 835,100 |
| 3/29 | 1,759.0 | 1,838.0 | 1,749.0 | 1,816.5 | +68.0 | +3.9 | 680,100 |
| 3/28 | 1,767.0 | 1,782.0 | 1,741.0 | 1,748.5 | -60.5 | -3.3 | 411,700 |
| 3/27 | 1,834.5 | 1,838.5 | 1,807.0 | 1,809.0 | -8.0 | -0.4 | 522,000 |
| 3/26 | 1,807.0 | 1,845.5 | 1,803.0 | 1,817.0 | +10.0 | +0.6 | 535,600 |
| 3/25 | 1,823.0 | 1,823.0 | 1,790.0 | 1,807.0 | +3.0 | +0.2 | 513,600 |
| 3/22 | 1,786.0 | 1,813.0 | 1,763.5 | 1,804.0 | +3.0 | +0.2 | 781,000 |
| 3/21 | 1,803.5 | 1,804.5 | 1,777.0 | 1,801.0 | +2.0 | +0.1 | 1,185,200 |
| 3/19 | 1,783.5 | 1,804.0 | 1,771.0 | 1,799.0 | 0 | 0.0 | 692,900 |
| 3/18 | 1,820.0 | 1,820.0 | 1,783.5 | 1,799.0 | -1.5 | -0.1 | 590,800 |
| 3/15 | 1,788.0 | 1,813.5 | 1,778.5 | 1,800.5 | +24.0 | +1.4 | 947,300 |
| 3/14 | 1,777.5 | 1,777.5 | 1,735.0 | 1,776.5 | -1.0 | -0.1 | 688,500 |
▶︎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