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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,415.5 | 1,420.0 | 1,389.0 | 1,395.5 | -33.0 | -2.3 | 479,500 |
| 10/7 | 1,425.0 | 1,432.5 | 1,420.0 | 1,428.5 | +38.5 | +2.8 | 604,800 |
| 10/4 | 1,408.5 | 1,409.5 | 1,388.0 | 1,390.0 | -7.5 | -0.5 | 376,000 |
| 10/3 | 1,410.0 | 1,419.0 | 1,397.0 | 1,397.5 | +12.5 | +0.9 | 448,800 |
| 10/2 | 1,396.0 | 1,409.5 | 1,375.5 | 1,385.0 | -11.5 | -0.8 | 532,100 |
| 10/1 | 1,400.0 | 1,420.0 | 1,396.0 | 1,396.5 | -8.0 | -0.6 | 579,200 |
| 9/30 | 1,391.5 | 1,419.5 | 1,380.0 | 1,404.5 | -47.0 | -3.2 | 504,500 |
| 9/27 | 1,453.0 | 1,453.5 | 1,437.0 | 1,451.5 | -12.0 | -0.8 | 326,100 |
| 9/26 | 1,450.0 | 1,466.5 | 1,440.0 | 1,463.5 | +31.0 | +2.2 | 602,800 |
| 9/25 | 1,417.5 | 1,442.0 | 1,405.5 | 1,432.5 | +24.5 | +1.7 | 411,700 |
| 9/24 | 1,416.0 | 1,417.0 | 1,403.5 | 1,408.0 | +5.0 | +0.4 | 323,600 |
| 9/20 | 1,413.0 | 1,417.5 | 1,398.5 | 1,403.0 | +16.5 | +1.2 | 612,600 |
| 9/19 | 1,380.0 | 1,396.0 | 1,365.5 | 1,386.5 | +14.0 | +1.0 | 561,100 |
| 9/18 | 1,370.5 | 1,382.5 | 1,356.0 | 1,372.5 | +13.5 | +1.0 | 267,100 |
| 9/17 | 1,391.0 | 1,393.0 | 1,331.0 | 1,359.0 | -15.0 | -1.1 | 377,700 |
| 9/13 | 1,354.0 | 1,391.0 | 1,349.0 | 1,374.0 | +11.5 | +0.8 | 682,300 |
| 9/12 | 1,338.0 | 1,373.0 | 1,331.0 | 1,362.5 | +49.5 | +3.8 | 451,600 |
| 9/11 | 1,332.0 | 1,338.0 | 1,298.5 | 1,313.0 | -36.0 | -2.7 | 522,900 |
| 9/10 | 1,350.0 | 1,358.0 | 1,338.0 | 1,349.0 | 0 | 0.0 | 391,600 |
| 9/9 | 1,300.5 | 1,349.0 | 1,300.5 | 1,349.0 | -3.5 | -0.3 | 611,400 |
| 9/6 | 1,390.0 | 1,390.0 | 1,348.5 | 1,352.5 | -38.5 | -2.8 | 356,500 |
| 9/5 | 1,375.0 | 1,415.5 | 1,371.5 | 1,391.0 | +15.5 | +1.1 | 441,500 |
| 9/4 | 1,386.0 | 1,390.0 | 1,364.5 | 1,375.5 | -52.5 | -3.7 | 532,000 |
| 9/3 | 1,441.5 | 1,446.5 | 1,423.5 | 1,428.0 | -13.5 | -0.9 | 392,300 |
| 9/2 | 1,446.0 | 1,459.5 | 1,436.5 | 1,441.5 | -4.5 | -0.3 | 362,500 |
| 8/30 | 1,442.0 | 1,454.0 | 1,431.0 | 1,446.0 | +5.5 | +0.4 | 668,100 |
| 8/29 | 1,414.0 | 1,444.5 | 1,408.5 | 1,440.5 | +14.5 | +1.0 | 1,305,700 |
| 8/28 | 1,417.0 | 1,431.0 | 1,414.5 | 1,426.0 | -4.0 | -0.3 | 357,000 |
| 8/27 | 1,419.0 | 1,438.0 | 1,406.5 | 1,430.0 | +23.5 | +1.7 | 353,400 |
| 8/26 | 1,419.0 | 1,420.0 | 1,389.0 | 1,406.5 | -12.5 | -0.9 | 415,600 |
▶︎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
