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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,446.0 | 1,458.5 | 1,414.5 | 1,419.0 | -29.0 | -2.0 | 486,600 |
| 8/22 | 1,439.5 | 1,456.5 | 1,425.5 | 1,448.0 | +24.0 | +1.7 | 637,700 |
| 8/21 | 1,393.5 | 1,427.0 | 1,393.5 | 1,424.0 | +24.0 | +1.7 | 549,700 |
| 8/20 | 1,398.5 | 1,404.5 | 1,381.0 | 1,400.0 | +31.0 | +2.3 | 599,000 |
| 8/19 | 1,370.0 | 1,389.5 | 1,352.0 | 1,369.0 | +7.5 | +0.6 | 560,800 |
| 8/16 | 1,370.0 | 1,375.0 | 1,353.0 | 1,361.5 | +28.5 | +2.1 | 397,800 |
| 8/15 | 1,316.0 | 1,339.0 | 1,315.5 | 1,333.0 | +17.0 | +1.3 | 276,600 |
| 8/14 | 1,297.5 | 1,325.5 | 1,291.0 | 1,316.0 | +8.5 | +0.7 | 371,700 |
| 8/13 | 1,309.0 | 1,321.5 | 1,282.5 | 1,307.5 | +11.5 | +0.9 | 488,400 |
| 8/9 | 1,309.5 | 1,312.0 | 1,279.5 | 1,296.0 | +21.5 | +1.7 | 469,400 |
| 8/8 | 1,264.0 | 1,297.5 | 1,256.0 | 1,274.5 | +1.0 | +0.1 | 457,400 |
| 8/7 | 1,218.5 | 1,301.5 | 1,211.5 | 1,273.5 | +34.5 | +2.8 | 704,400 |
| 8/6 | 1,272.0 | 1,295.0 | 1,210.0 | 1,239.0 | +117.0 | +10.4 | 1,119,400 |
| 8/5 | 1,250.0 | 1,263.5 | 1,113.0 | 1,122.0 | -236.0 | -17.4 | 977,900 |
| 8/2 | 1,400.0 | 1,404.0 | 1,353.0 | 1,358.0 | -99.5 | -6.8 | 633,400 |
| 8/1 | 1,460.0 | 1,470.0 | 1,449.0 | 1,457.5 | -53.0 | -3.5 | 801,100 |
| 7/31 | 1,448.5 | 1,513.0 | 1,442.0 | 1,510.5 | +60.0 | +4.1 | 1,459,500 |
| 7/30 | 1,417.5 | 1,478.0 | 1,415.5 | 1,450.5 | +42.5 | +3.0 | 1,478,700 |
| 7/29 | 1,402.5 | 1,417.5 | 1,397.0 | 1,408.0 | +41.5 | +3.0 | 651,300 |
| 7/26 | 1,374.0 | 1,385.0 | 1,359.0 | 1,366.5 | -4.0 | -0.3 | 425,500 |
| 7/25 | 1,399.0 | 1,399.0 | 1,367.0 | 1,370.5 | -32.5 | -2.3 | 687,600 |
| 7/24 | 1,428.0 | 1,431.0 | 1,403.0 | 1,403.0 | -24.0 | -1.7 | 381,400 |
| 7/23 | 1,430.0 | 1,444.5 | 1,421.0 | 1,427.0 | -4.0 | -0.3 | 474,600 |
| 7/22 | 1,445.0 | 1,450.0 | 1,422.5 | 1,431.0 | -14.5 | -1.0 | 484,400 |
| 7/19 | 1,464.0 | 1,464.0 | 1,435.5 | 1,445.5 | -30.5 | -2.1 | 563,200 |
| 7/18 | 1,479.0 | 1,485.0 | 1,460.0 | 1,476.0 | -13.5 | -0.9 | 546,200 |
| 7/17 | 1,490.0 | 1,508.0 | 1,484.5 | 1,489.5 | +13.5 | +0.9 | 594,900 |
| 7/16 | 1,476.5 | 1,481.5 | 1,467.0 | 1,476.0 | +6.0 | +0.4 | 484,900 |
| 7/12 | 1,459.5 | 1,476.0 | 1,457.0 | 1,470.0 | +16.5 | +1.1 | 520,800 |
| 7/11 | 1,443.0 | 1,462.0 | 1,423.0 | 1,453.5 | +27.0 | +1.9 | 628,000 |
▶︎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
