5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,146.4
円
取引時間外
(15:24)
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 | 1,140.0 | 1,148.5 | -13.0 | -1.1 | 514,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 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 |
| 2/2 | 1,661.0 | 1,674.0 | 1,634.5 | 1,651.5 | +5.0 | +0.3 | 944,500 |
| 2/1 | 1,655.5 | 1,713.0 | 1,641.0 | 1,646.5 | +96.5 | +6.2 | 1,704,600 |
| 1/31 | 1,500.0 | 1,550.0 | 1,495.0 | 1,550.0 | +33.5 | +2.2 | 959,400 |
| 1/30 | 1,512.0 | 1,529.5 | 1,497.0 | 1,516.5 | +1.5 | +0.1 | 446,000 |
| 1/29 | 1,507.0 | 1,528.0 | 1,500.5 | 1,515.0 | +22.5 | +1.5 | 419,100 |
| 1/26 | 1,498.5 | 1,511.0 | 1,484.0 | 1,492.5 | -8.0 | -0.5 | 352,700 |
| 1/25 | 1,476.5 | 1,502.0 | 1,476.0 | 1,500.5 | +33.0 | +2.3 | 420,800 |
| 1/24 | 1,480.0 | 1,480.0 | 1,460.0 | 1,467.5 | -21.5 | -1.4 | 339,400 |
| 1/23 | 1,497.5 | 1,504.5 | 1,478.5 | 1,489.0 | -8.5 | -0.6 | 462,400 |
| 1/22 | 1,488.0 | 1,497.5 | 1,474.5 | 1,497.5 | +17.5 | +1.2 | 402,100 |
▶︎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
