5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,146.8
円
(10:36)
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 | 1,146.5 | 1,146.5 | -15.0 | -1.3 | 182,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,587.0 | 1,591.5 | 1,575.5 | 1,577.0 | -6.5 | -0.4 | 298,700 |
| 5/31 | 1,566.0 | 1,587.0 | 1,564.0 | 1,583.5 | +27.0 | +1.7 | 738,300 |
| 5/30 | 1,551.0 | 1,560.5 | 1,537.0 | 1,556.5 | -15.5 | -1.0 | 380,200 |
| 5/29 | 1,596.0 | 1,602.5 | 1,566.5 | 1,572.0 | -20.0 | -1.3 | 280,300 |
| 5/28 | 1,610.0 | 1,622.0 | 1,592.0 | 1,592.0 | -1.5 | -0.1 | 360,200 |
| 5/27 | 1,586.0 | 1,594.0 | 1,565.5 | 1,593.5 | +10.5 | +0.7 | 300,800 |
| 5/24 | 1,586.0 | 1,586.5 | 1,569.0 | 1,583.0 | -1.0 | -0.1 | 301,600 |
| 5/23 | 1,591.0 | 1,599.0 | 1,560.0 | 1,584.0 | -6.0 | -0.4 | 390,400 |
| 5/22 | 1,608.0 | 1,620.0 | 1,588.0 | 1,590.0 | -18.0 | -1.1 | 379,600 |
| 5/21 | 1,616.0 | 1,629.0 | 1,596.5 | 1,608.0 | -3.5 | -0.2 | 485,600 |
| 5/20 | 1,589.0 | 1,617.5 | 1,587.5 | 1,611.5 | +35.0 | +2.2 | 584,700 |
| 5/17 | 1,575.0 | 1,587.5 | 1,566.5 | 1,576.5 | +11.5 | +0.7 | 310,800 |
| 5/16 | 1,598.0 | 1,598.0 | 1,552.5 | 1,565.0 | -29.5 | -1.9 | 396,000 |
| 5/15 | 1,580.0 | 1,602.0 | 1,573.5 | 1,594.5 | -0.5 | +0.0 | 541,800 |
| 5/14 | 1,600.0 | 1,605.0 | 1,570.0 | 1,595.0 | -23.0 | -1.4 | 879,800 |
| 5/13 | 1,628.0 | 1,639.0 | 1,575.0 | 1,618.0 | -8.0 | -0.5 | 1,385,700 |
| 5/10 | 1,756.5 | 1,772.0 | 1,550.0 | 1,626.0 | -105.0 | -6.1 | 1,843,200 |
| 5/9 | 1,731.0 | 1,757.0 | 1,704.5 | 1,731.0 | +10.5 | +0.6 | 396,900 |
| 5/8 | 1,719.0 | 1,728.0 | 1,700.5 | 1,720.5 | +5.5 | +0.3 | 395,300 |
| 5/7 | 1,719.0 | 1,726.0 | 1,692.0 | 1,715.0 | +4.5 | +0.3 | 397,900 |
| 5/2 | 1,717.0 | 1,720.5 | 1,700.0 | 1,710.5 | +2.5 | +0.2 | 229,300 |
| 5/1 | 1,728.5 | 1,730.5 | 1,697.5 | 1,708.0 | -35.0 | -2.0 | 328,200 |
| 4/30 | 1,749.5 | 1,757.5 | 1,725.5 | 1,743.0 | +7.0 | +0.4 | 400,500 |
| 4/26 | 1,719.5 | 1,743.0 | 1,699.0 | 1,736.0 | +17.0 | +1.0 | 444,300 |
| 4/25 | 1,728.5 | 1,737.0 | 1,718.5 | 1,719.0 | -21.5 | -1.2 | 398,200 |
| 4/24 | 1,741.0 | 1,745.0 | 1,724.0 | 1,740.5 | -1.0 | -0.1 | 309,400 |
| 4/23 | 1,725.5 | 1,754.0 | 1,718.5 | 1,741.5 | +16.0 | +0.9 | 362,700 |
| 4/22 | 1,727.0 | 1,786.0 | 1,714.5 | 1,725.5 | +32.0 | +1.9 | 541,100 |
| 4/19 | 1,714.5 | 1,732.5 | 1,664.5 | 1,693.5 | -41.0 | -2.4 | 427,200 |
| 4/18 | 1,722.0 | 1,750.5 | 1,702.0 | 1,734.5 | +24.0 | +1.4 | 339,900 |
▶︎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
