5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,170
円
(20:15)
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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,392.2 | 1,415.4 | 1,382.6 | 1,409.4 | +24.4 | +1.8 | 858,000 |
| 12/1 | 1,383.0 | 1,388.2 | 1,373.8 | 1,385.0 | +19.6 | +1.4 | 560,000 |
| 11/30 | 1,368.0 | 1,369.2 | 1,356.0 | 1,365.4 | -0.8 | -0.1 | 402,000 |
| 11/29 | 1,370.2 | 1,380.2 | 1,360.2 | 1,366.2 | -16.4 | -1.2 | 515,500 |
| 11/28 | 1,387.0 | 1,392.6 | 1,375.0 | 1,382.6 | +11.6 | +0.9 | 565,000 |
| 11/27 | 1,382.0 | 1,390.0 | 1,364.6 | 1,371.0 | -4.6 | -0.3 | 747,000 |
| 11/24 | 1,362.6 | 1,381.6 | 1,357.0 | 1,375.6 | +31.2 | +2.3 | 929,000 |
| 11/22 | 1,339.8 | 1,370.0 | 1,331.6 | 1,344.4 | +21.2 | +1.6 | 1,039,500 |
| 11/21 | 1,320.2 | 1,329.6 | 1,304.4 | 1,323.2 | +55.8 | +4.4 | 1,431,000 |
| 11/20 | 1,280.0 | 1,293.6 | 1,267.4 | 1,267.4 | -7.8 | -0.6 | 547,500 |
| 11/17 | 1,246.2 | 1,276.2 | 1,246.2 | 1,275.2 | +15.6 | +1.2 | 391,500 |
| 11/16 | 1,243.2 | 1,263.2 | 1,238.8 | 1,259.6 | +16.4 | +1.3 | 551,500 |
| 11/15 | 1,251.0 | 1,253.8 | 1,239.4 | 1,243.2 | +0.8 | +0.1 | 402,000 |
| 11/14 | 1,236.4 | 1,244.8 | 1,228.6 | 1,242.4 | +2.0 | +0.2 | 445,000 |
| 11/13 | 1,234.6 | 1,247.6 | 1,227.4 | 1,240.4 | +10.4 | +0.9 | 307,000 |
| 11/10 | 1,217.0 | 1,231.6 | 1,216.4 | 1,230.0 | +17.8 | +1.5 | 391,500 |
| 11/9 | 1,210.0 | 1,225.8 | 1,203.8 | 1,212.2 | +13.4 | +1.1 | 504,000 |
| 11/8 | 1,239.4 | 1,249.4 | 1,193.6 | 1,198.8 | -49.6 | -4.0 | 1,066,500 |
| 11/7 | 1,280.0 | 1,286.0 | 1,247.2 | 1,248.4 | -42.2 | -3.3 | 807,000 |
| 11/6 | 1,254.8 | 1,297.2 | 1,254.8 | 1,290.6 | +49.0 | +4.0 | 1,211,000 |
| 11/2 | 1,268.6 | 1,275.4 | 1,241.6 | 1,241.6 | -12.0 | -1.0 | 1,082,500 |
| 11/1 | 1,220.4 | 1,260.6 | 1,211.6 | 1,253.6 | +82.0 | +7.0 | 1,864,500 |
| 10/31 | 1,145.8 | 1,171.8 | 1,131.6 | 1,171.6 | +44.2 | +3.9 | 1,384,500 |
| 10/30 | 1,168.4 | 1,209.0 | 1,119.2 | 1,127.4 | -59.0 | -5.0 | 2,638,000 |
| 10/27 | 1,166.4 | 1,186.4 | 1,160.8 | 1,186.4 | +40.0 | +3.5 | 640,000 |
| 10/26 | 1,151.4 | 1,159.2 | 1,139.4 | 1,146.4 | -8.2 | -0.7 | 561,000 |
| 10/25 | 1,170.0 | 1,179.6 | 1,150.2 | 1,154.6 | -3.0 | -0.3 | 339,000 |
| 10/24 | 1,154.6 | 1,162.8 | 1,118.0 | 1,157.6 | +12.0 | +1.1 | 607,000 |
| 10/23 | 1,163.8 | 1,168.2 | 1,145.0 | 1,145.6 | -33.4 | -2.8 | 735,000 |
| 10/20 | 1,176.4 | 1,188.8 | 1,171.6 | 1,179.0 | +6.8 | +0.6 | 695,500 |
▶︎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
