5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,177
円
(22:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,150.0 | 1,157.5 | 1,140.0 | 1,148.5 | -13.0 | -1.1 | 514,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,180.0 | 1,193.0 | 1,160.2 | 1,172.2 | -25.4 | -2.1 | 268,500 |
| 10/18 | 1,198.2 | 1,200.0 | 1,181.0 | 1,197.6 | +11.0 | +0.9 | 467,000 |
| 10/17 | 1,203.6 | 1,206.4 | 1,181.4 | 1,186.6 | +3.0 | +0.3 | 297,500 |
| 10/16 | 1,180.0 | 1,190.8 | 1,174.0 | 1,183.6 | -14.8 | -1.2 | 289,000 |
| 10/13 | 1,207.0 | 1,215.0 | 1,193.0 | 1,198.4 | -24.2 | -2.0 | 322,000 |
| 10/12 | 1,205.4 | 1,222.6 | 1,203.6 | 1,222.6 | +19.0 | +1.6 | 409,000 |
| 10/11 | 1,205.8 | 1,214.0 | 1,192.2 | 1,203.6 | +12.0 | +1.0 | 672,000 |
| 10/10 | 1,172.0 | 1,196.8 | 1,172.0 | 1,191.6 | +39.0 | +3.4 | 517,000 |
| 10/6 | 1,139.8 | 1,163.2 | 1,132.0 | 1,152.6 | +18.0 | +1.6 | 462,500 |
| 10/5 | 1,126.0 | 1,137.2 | 1,120.0 | 1,134.6 | +11.8 | +1.1 | 689,000 |
| 10/4 | 1,155.4 | 1,159.2 | 1,122.2 | 1,122.8 | -58.8 | -5.0 | 842,500 |
| 10/3 | 1,210.0 | 1,210.0 | 1,181.6 | 1,181.6 | -41.2 | -3.4 | 597,500 |
| 10/2 | 1,226.6 | 1,236.0 | 1,218.0 | 1,222.8 | +6.6 | +0.5 | 511,500 |
| 9/29 | 1,246.2 | 1,246.2 | 1,213.0 | 1,216.2 | -20.8 | -1.7 | 595,500 |
| 9/28 | 1,252.4 | 1,265.0 | 1,230.2 | 1,237.0 | -37.4 | -2.9 | 683,500 |
| 9/27 | 1,269.0 | 1,276.0 | 1,251.2 | 1,274.4 | +0.4 | +0.0 | 494,500 |
| 9/26 | 1,273.8 | 1,281.0 | 1,264.0 | 1,274.0 | -5.2 | -0.4 | 359,500 |
| 9/25 | 1,286.2 | 1,287.0 | 1,267.6 | 1,279.2 | +1.8 | +0.1 | 375,500 |
| 9/22 | 1,291.0 | 1,291.0 | 1,257.8 | 1,277.4 | -17.4 | -1.3 | 556,000 |
| 9/21 | 1,291.6 | 1,319.6 | 1,290.4 | 1,294.8 | +4.4 | +0.3 | 709,500 |
| 9/20 | 1,292.6 | 1,299.0 | 1,281.6 | 1,290.4 | -2.2 | -0.2 | 652,500 |
| 9/19 | 1,293.2 | 1,300.4 | 1,271.8 | 1,292.6 | +27.4 | +2.2 | 571,500 |
| 9/15 | 1,262.0 | 1,277.2 | 1,259.4 | 1,265.2 | +3.2 | +0.3 | 541,000 |
| 9/14 | 1,239.0 | 1,264.2 | 1,239.0 | 1,262.0 | +23.0 | +1.9 | 409,000 |
| 9/13 | 1,235.2 | 1,243.2 | 1,226.2 | 1,239.0 | +7.0 | +0.6 | 415,500 |
| 9/12 | 1,240.4 | 1,251.6 | 1,224.0 | 1,232.0 | -4.4 | -0.4 | 346,500 |
| 9/11 | 1,240.0 | 1,250.4 | 1,228.8 | 1,236.4 | +1.4 | +0.1 | 208,000 |
| 9/8 | 1,250.0 | 1,255.8 | 1,231.4 | 1,235.0 | -18.4 | -1.5 | 575,500 |
| 9/7 | 1,270.6 | 1,281.2 | 1,250.2 | 1,253.4 | -24.2 | -1.9 | 646,500 |
| 9/6 | 1,276.0 | 1,285.8 | 1,270.0 | 1,277.6 | +2.6 | +0.2 | 548,500 |
▶︎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
