！決算発表予定日 2024/05/10
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
(ー)
株価は20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) | 1,020.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910.0 (24/03/08) | 1,444.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,728.5 | 1,730.5 | 1,697.5 | 1,710.5 | -32.5 | -1.9 | 786,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,802.0 | 1,810.0 | 1,664.5 | 1,743.0 | -73.5 | -4.1 | 9,767,700 |
| 24/03 | 1,764.0 | 1,910.0 | 1,735.0 | 1,816.5 | +47.0 | +2.7 | 14,160,200 |
| 24/02 | 1,655.5 | 1,899.0 | 1,598.0 | 1,769.5 | +219.5 | +14.2 | 14,098,900 |
| 24/01 | 1,493.5 | 1,550.0 | 1,444.0 | 1,550.0 | +49.0 | +3.3 | 10,180,000 |
| 23/12 | 1,383.0 | 1,515.5 | 1,373.8 | 1,501.0 | +135.6 | +9.9 | 12,192,800 |
| 23/11 | 1,220.4 | 1,392.6 | 1,193.6 | 1,365.4 | +193.8 | +16.5 | 15,200,500 |
| 23/10 | 1,226.6 | 1,236.0 | 1,118.0 | 1,171.6 | -44.6 | -3.7 | 13,945,000 |
| 23/09 | 1,210.0 | 1,319.6 | 1,208.4 | 1,216.2 | +10.2 | +0.9 | 11,043,000 |
| 23/08 | 1,234.0 | 1,249.2 | 1,129.8 | 1,206.0 | -11.0 | -0.9 | 13,077,000 |
| 23/07 | 1,205.6 | 1,286.0 | 1,147.6 | 1,217.0 | +21.6 | +1.8 | 13,880,500 |
| 23/06 | 1,026.0 | 1,202.0 | 1,024.0 | 1,195.4 | +157.4 | +15.2 | 15,084,500 |
| 23/05 | 1,040.0 | 1,110.0 | 1,020.0 | 1,038.0 | -4.0 | -0.4 | 13,073,000 |
| 23/04 | 1,056.0 | 1,098.0 | 992.0 | 1,042.0 | +2.0 | +0.2 | 14,386,500 |
| 23/03 | 1,060.0 | 1,130.0 | 985.0 | 1,040.0 | -28.0 | -2.6 | 18,292,500 |
| 23/02 | 988.0 | 1,092.0 | 946.0 | 1,068.0 | +90.0 | +9.2 | 17,796,500 |
| 23/01 | 854.0 | 982.0 | 832.0 | 978.0 | +115.0 | +13.3 | 15,999,500 |
| 22/12 | 878.0 | 913.0 | 847.0 | 863.0 | -20.0 | -2.3 | 14,630,000 |
| 22/11 | 786.0 | 903.0 | 778.0 | 883.0 | +111.0 | +14.4 | 23,409,500 |
| 22/10 | 703.0 | 810.0 | 699.0 | 772.0 | +68.0 | +9.7 | 18,483,000 |
| 22/09 | 786.0 | 794.0 | 703.0 | 704.0 | -80.0 | -10.2 | 11,332,000 |
| 22/08 | 792.0 | 806.0 | 754.0 | 784.0 | -6.0 | -0.8 | 14,060,000 |
| 22/07 | 700.0 | 792.0 | 690.0 | 790.0 | +91.0 | +13.0 | 15,725,500 |
| 22/06 | 730.0 | 770.0 | 671.0 | 699.0 | -26.0 | -3.6 | 17,580,000 |
| 22/05 | 714.0 | 743.0 | 685.0 | 725.0 | -16.0 | -2.2 | 17,958,500 |
| 22/04 | 730.0 | 743.0 | 672.0 | 741.0 | +3.0 | +0.4 | 15,399,000 |
| 22/03 | 833.0 | 836.0 | 675.0 | 738.0 | -92.0 | -11.1 | 20,501,000 |
| 22/02 | 861.0 | 885.0 | 802.0 | 830.0 | -51.0 | -5.8 | 15,007,500 |
| 22/01 | 834.0 | 902.0 | 798.0 | 881.0 | +47.0 | +5.6 | 10,382,500 |
| 21/12 | 788.0 | 858.0 | 788.0 | 834.0 | +48.0 | +6.1 | 11,248,000 |
| 21/11 | 888.0 | 888.0 | 785.0 | 786.0 | -87.0 | -10.0 | 14,986,000 |
▶︎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