!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
(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) |
---|---|---|---|---|---|---|---|
5/7 | 1,719.0 | 1,726.0 | 1,692.0 | 1,715.0 | +4.5 | +0.3 | 397,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/19 | 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 |
3/13 | 1,822.0 | 1,840.0 | 1,767.0 | 1,777.5 | -32.5 | -1.8 | 807,700 |
3/12 | 1,770.5 | 1,811.0 | 1,764.5 | 1,810.0 | +25.0 | +1.4 | 1,022,900 |
3/11 | 1,839.5 | 1,839.5 | 1,741.5 | 1,785.0 | -92.5 | -4.9 | 963,800 |
3/8 | 1,850.0 | 1,910.0 | 1,844.0 | 1,877.5 | +39.0 | +2.1 | 937,700 |
3/7 | 1,860.0 | 1,863.0 | 1,823.0 | 1,838.5 | -3.0 | -0.2 | 646,500 |
3/6 | 1,828.5 | 1,850.5 | 1,806.0 | 1,841.5 | +12.5 | +0.7 | 591,400 |
3/5 | 1,794.5 | 1,829.5 | 1,791.0 | 1,829.0 | +16.0 | +0.9 | 531,700 |
3/4 | 1,810.0 | 1,819.0 | 1,790.5 | 1,813.0 | +28.5 | +1.6 | 571,700 |
3/1 | 1,764.0 | 1,790.0 | 1,756.5 | 1,784.5 | +15.0 | +0.9 | 538,100 |
2/29 | 1,764.5 | 1,770.5 | 1,740.0 | 1,769.5 | -21.0 | -1.2 | 988,300 |
2/28 | 1,800.0 | 1,802.5 | 1,770.5 | 1,790.5 | -14.5 | -0.8 | 596,800 |
2/27 | 1,800.0 | 1,826.0 | 1,795.0 | 1,805.0 | -27.0 | -1.5 | 755,500 |
2/26 | 1,864.0 | 1,899.0 | 1,820.5 | 1,832.0 | -13.0 | -0.7 | 623,400 |
2/22 | 1,836.0 | 1,889.5 | 1,819.0 | 1,845.0 | +29.0 | +1.6 | 1,129,700 |
2/21 | 1,788.0 | 1,824.0 | 1,781.0 | 1,816.0 | +28.0 | +1.6 | 744,900 |
2/20 | 1,770.5 | 1,803.5 | 1,766.5 | 1,788.0 | +17.5 | +1.0 | 941,700 |
2/19 | 1,724.0 | 1,783.5 | 1,724.0 | 1,770.5 | +49.5 | +2.9 | 830,000 |
2/16 | 1,690.0 | 1,735.0 | 1,681.0 | 1,721.0 | +44.0 | +2.6 | 694,000 |
2/15 | 1,681.0 | 1,694.0 | 1,658.0 | 1,677.0 | +19.0 | +1.2 | 471,700 |
2/14 | 1,672.0 | 1,673.0 | 1,642.5 | 1,658.0 | -14.0 | -0.8 | 398,700 |
2/13 | 1,646.5 | 1,672.0 | 1,633.0 | 1,672.0 | +39.0 | +2.4 | 386,400 |
2/9 | 1,661.0 | 1,667.5 | 1,631.0 | 1,633.0 | -31.5 | -1.9 | 334,200 |
2/8 | 1,689.0 | 1,702.5 | 1,661.5 | 1,664.5 | -14.0 | -0.8 | 697,200 |
2/7 | 1,650.0 | 1,683.0 | 1,646.5 | 1,678.5 | +31.5 | +1.9 | 452,900 |
2/6 | 1,625.0 | 1,658.0 | 1,598.0 | 1,647.0 | +14.5 | +0.9 | 652,300 |
2/5 | 1,650.0 | 1,655.0 | 1,615.5 | 1,632.5 | -19.0 | -1.2 | 752,100 |
▶︎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