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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,182.0 | 1,185.0 | 1,156.0 | 1,161.5 | -31.5 | -2.6 | 638,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 1,415.5 | 1,426.5 | 1,409.0 | 1,426.5 | +1.5 | +0.1 | 910,600 |
| 7/9 | 1,430.0 | 1,434.0 | 1,415.0 | 1,425.0 | -4.5 | -0.3 | 754,100 |
| 7/8 | 1,433.0 | 1,434.0 | 1,414.5 | 1,429.5 | -13.5 | -0.9 | 822,500 |
| 7/5 | 1,475.0 | 1,475.0 | 1,440.5 | 1,443.0 | -32.0 | -2.2 | 694,800 |
| 7/4 | 1,473.5 | 1,476.0 | 1,459.0 | 1,475.0 | -3.0 | -0.2 | 721,300 |
| 7/3 | 1,446.5 | 1,488.0 | 1,436.5 | 1,478.0 | -18.5 | -1.2 | 1,111,900 |
| 7/2 | 1,491.0 | 1,503.5 | 1,481.5 | 1,496.5 | +1.5 | +0.1 | 550,600 |
| 7/1 | 1,499.5 | 1,504.5 | 1,489.5 | 1,495.0 | +10.0 | +0.7 | 409,500 |
| 6/28 | 1,492.5 | 1,496.0 | 1,471.5 | 1,485.0 | -0.5 | +0.0 | 514,600 |
| 6/27 | 1,498.5 | 1,508.0 | 1,480.0 | 1,485.5 | -10.0 | -0.7 | 496,800 |
| 6/26 | 1,495.0 | 1,502.0 | 1,482.0 | 1,495.5 | +8.0 | +0.5 | 402,400 |
| 6/25 | 1,477.0 | 1,502.5 | 1,470.0 | 1,487.5 | +33.0 | +2.3 | 507,100 |
| 6/24 | 1,450.0 | 1,460.5 | 1,444.5 | 1,454.5 | +6.0 | +0.4 | 348,700 |
| 6/21 | 1,461.5 | 1,470.0 | 1,442.5 | 1,448.5 | +1.0 | +0.1 | 535,800 |
| 6/20 | 1,464.0 | 1,467.5 | 1,436.5 | 1,447.5 | -19.0 | -1.3 | 447,000 |
| 6/19 | 1,470.5 | 1,472.0 | 1,457.0 | 1,466.5 | +2.0 | +0.1 | 225,500 |
| 6/18 | 1,461.0 | 1,468.0 | 1,449.0 | 1,464.5 | +3.0 | +0.2 | 325,500 |
| 6/17 | 1,460.0 | 1,461.5 | 1,441.0 | 1,461.5 | -9.5 | -0.7 | 390,400 |
| 6/14 | 1,455.0 | 1,473.5 | 1,444.0 | 1,471.0 | +7.5 | +0.5 | 674,100 |
| 6/13 | 1,498.0 | 1,503.0 | 1,455.0 | 1,463.5 | -41.5 | -2.8 | 537,700 |
| 6/12 | 1,500.0 | 1,516.5 | 1,497.0 | 1,505.0 | -10.0 | -0.7 | 391,700 |
| 6/11 | 1,527.0 | 1,533.5 | 1,512.5 | 1,515.0 | -25.0 | -1.6 | 375,000 |
| 6/10 | 1,522.5 | 1,548.5 | 1,522.5 | 1,540.0 | +20.0 | +1.3 | 331,700 |
| 6/7 | 1,550.0 | 1,552.5 | 1,512.0 | 1,520.0 | +7.5 | +0.5 | 931,200 |
| 6/6 | 1,564.0 | 1,565.5 | 1,485.5 | 1,512.5 | -42.0 | -2.7 | 1,236,500 |
| 6/5 | 1,550.0 | 1,563.5 | 1,541.0 | 1,554.5 | -20.5 | -1.3 | 410,800 |
| 6/4 | 1,576.5 | 1,578.0 | 1,557.0 | 1,575.0 | -2.0 | -0.1 | 290,200 |
| 6/3 | 1,587.0 | 1,591.5 | 1,575.5 | 1,577.0 | -6.5 | -0.4 | 298,700 |
▶︎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
