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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,180.0 | 1,226.0 | 1,156.0 | 1,161.5 | -29.5 | -2.5 | 11,206,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 945.0 | 974.0 | 856.0 | 873.0 | -80.0 | -8.4 | 12,051,500 |
| 21/09 | 1,010.0 | 1,066.0 | 951.0 | 953.0 | -51.0 | -5.1 | 11,643,000 |
| 21/08 | 1,044.0 | 1,082.0 | 942.0 | 1,004.0 | -24.0 | -2.3 | 10,176,000 |
| 21/07 | 1,092.0 | 1,176.0 | 1,006.0 | 1,028.0 | -70.0 | -6.4 | 10,750,500 |
| 21/06 | 1,102.0 | 1,148.0 | 1,044.0 | 1,098.0 | +16.0 | +1.5 | 12,547,500 |
| 21/05 | 1,076.0 | 1,266.0 | 1,030.0 | 1,082.0 | +46.0 | +4.4 | 14,194,500 |
| 21/04 | 1,018.0 | 1,046.0 | 933.0 | 1,036.0 | +14.0 | +1.4 | 8,187,500 |
| 21/03 | 888.0 | 1,040.0 | 882.0 | 1,022.0 | +145.0 | +16.5 | 10,953,500 |
| 21/02 | 930.0 | 979.0 | 877.0 | 877.0 | +23.0 | +2.7 | 8,630,000 |
| 21/01 | 863.0 | 941.0 | 831.0 | 854.0 | -7.0 | -0.8 | 9,411,000 |
| 20/12 | 865.0 | 933.0 | 837.0 | 861.0 | -7.0 | -0.8 | 9,900,500 |
| 20/11 | 695.0 | 933.0 | 692.0 | 868.0 | +187.0 | +27.5 | 14,899,000 |
| 20/10 | 652.0 | 726.0 | 641.0 | 681.0 | +29.0 | +4.5 | 7,949,000 |
| 20/09 | 701.0 | 709.0 | 633.0 | 652.0 | -54.0 | -7.7 | 12,119,000 |
| 20/08 | 590.0 | 725.0 | 590.0 | 706.0 | +113.8 | +19.2 | 10,329,500 |
| 20/07 | 667.0 | 738.0 | 588.0 | 592.2 | -68.8 | -10.4 | 12,623,500 |
| 20/06 | 732.0 | 798.0 | 650.0 | 661.0 | -78.0 | -10.6 | 12,800,500 |
| 20/05 | 703.0 | 780.0 | 626.0 | 739.0 | +20.0 | +2.8 | 14,194,000 |
| 20/04 | 683.0 | 725.0 | 634.0 | 719.0 | +23.0 | +3.3 | 12,755,000 |
| 20/03 | 771.0 | 816.0 | 562.0 | 696.0 | -89.0 | -11.3 | 23,296,000 |
| 20/02 | 807.0 | 917.0 | 778.0 | 785.0 | -64.0 | -7.5 | 13,364,000 |
| 20/01 | 942.0 | 953.0 | 839.0 | 849.0 | -112.0 | -11.7 | 11,879,000 |
| 19/12 | 981.0 | 1,010.0 | 949.0 | 961.0 | -26.0 | -2.6 | 12,332,000 |
| 19/11 | 947.0 | 1,046.0 | 910.0 | 987.0 | +33.0 | +3.5 | 13,007,000 |
▶︎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
