5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,165
円
(18:14)
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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,485.0 | 1,486.5 | 1,473.0 | 1,480.0 | +9.5 | +0.7 | 379,300 |
| 1/18 | 1,465.0 | 1,476.0 | 1,461.0 | 1,470.5 | +11.5 | +0.8 | 397,200 |
| 1/17 | 1,486.0 | 1,495.0 | 1,457.0 | 1,459.0 | -10.5 | -0.7 | 569,500 |
| 1/16 | 1,483.0 | 1,487.0 | 1,463.5 | 1,469.5 | -41.5 | -2.8 | 724,700 |
| 1/15 | 1,480.0 | 1,513.5 | 1,480.0 | 1,511.0 | +32.0 | +2.2 | 429,200 |
| 1/12 | 1,500.0 | 1,502.0 | 1,465.0 | 1,479.0 | -22.5 | -1.5 | 790,900 |
| 1/11 | 1,511.0 | 1,528.5 | 1,490.5 | 1,501.5 | -2.0 | -0.1 | 905,800 |
| 1/10 | 1,485.0 | 1,512.0 | 1,480.5 | 1,503.5 | +3.0 | +0.2 | 407,700 |
| 1/9 | 1,515.0 | 1,521.0 | 1,482.5 | 1,500.5 | -4.0 | -0.3 | 579,800 |
| 1/5 | 1,496.0 | 1,507.5 | 1,479.0 | 1,504.5 | +7.5 | +0.5 | 601,700 |
| 1/4 | 1,493.5 | 1,498.5 | 1,444.0 | 1,497.0 | -4.0 | -0.3 | 592,300 |
| 12/29 | 1,477.0 | 1,515.5 | 1,471.0 | 1,501.0 | +32.5 | +2.2 | 797,300 |
| 12/28 | 1,479.5 | 1,480.5 | 1,445.0 | 1,468.5 | +3.1 | +0.2 | 343,000 |
| 12/27 | 1,444.8 | 1,466.4 | 1,440.8 | 1,465.4 | +18.0 | +1.2 | 428,500 |
| 12/26 | 1,442.2 | 1,453.4 | 1,439.8 | 1,447.4 | +3.6 | +0.3 | 262,500 |
| 12/25 | 1,453.6 | 1,453.6 | 1,440.0 | 1,443.8 | +7.0 | +0.5 | 248,500 |
| 12/22 | 1,436.6 | 1,441.6 | 1,428.6 | 1,436.8 | +18.6 | +1.3 | 333,000 |
| 12/21 | 1,420.0 | 1,423.6 | 1,410.8 | 1,418.2 | -21.8 | -1.5 | 435,000 |
| 12/20 | 1,430.0 | 1,446.2 | 1,424.2 | 1,440.0 | +23.8 | +1.7 | 433,000 |
| 12/19 | 1,409.8 | 1,431.6 | 1,398.4 | 1,416.2 | +9.6 | +0.7 | 431,000 |
| 12/18 | 1,400.0 | 1,408.2 | 1,386.0 | 1,406.6 | -14.4 | -1.0 | 437,500 |
| 12/15 | 1,374.0 | 1,423.8 | 1,374.0 | 1,421.0 | +41.2 | +3.0 | 1,320,000 |
| 12/14 | 1,404.6 | 1,406.6 | 1,374.6 | 1,379.8 | -26.8 | -1.9 | 472,000 |
| 12/13 | 1,408.0 | 1,414.6 | 1,383.2 | 1,406.6 | -12.6 | -0.9 | 790,500 |
| 12/12 | 1,426.6 | 1,434.6 | 1,415.0 | 1,419.2 | +9.6 | +0.7 | 593,000 |
| 12/11 | 1,410.2 | 1,417.6 | 1,404.0 | 1,409.6 | +19.4 | +1.4 | 529,000 |
| 12/8 | 1,430.4 | 1,431.4 | 1,382.4 | 1,390.2 | -62.2 | -4.3 | 910,500 |
| 12/7 | 1,446.0 | 1,457.6 | 1,440.0 | 1,452.4 | -5.2 | -0.4 | 555,000 |
| 12/6 | 1,410.0 | 1,458.0 | 1,409.4 | 1,457.6 | +61.4 | +4.4 | 902,500 |
| 12/5 | 1,409.4 | 1,415.6 | 1,394.6 | 1,396.2 | -13.2 | -0.9 | 553,000 |
▶︎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
