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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 844.0 | 971.0 | 837.0 | 954.0 | +107.0 | +12.6 | 20,288,500 |
| 19/09 | 790.0 | 886.0 | 789.0 | 847.0 | +50.0 | +6.3 | 10,700,000 |
| 19/08 | 825.0 | 833.0 | 731.0 | 797.0 | -35.0 | -4.2 | 14,631,500 |
| 19/07 | 830.0 | 855.0 | 762.0 | 832.0 | +15.0 | +1.8 | 15,947,000 |
| 19/06 | 753.0 | 827.0 | 738.0 | 817.0 | +52.0 | +6.8 | 11,387,500 |
| 19/05 | 901.0 | 901.0 | 762.0 | 765.0 | -137.0 | -15.2 | 13,882,000 |
| 19/04 | 887.0 | 999.0 | 882.0 | 902.0 | +29.0 | +3.3 | 11,664,500 |
| 19/03 | 934.0 | 949.0 | 861.0 | 873.0 | -67.0 | -7.1 | 13,909,500 |
| 19/02 | 895.0 | 955.0 | 848.0 | 940.0 | +32.0 | +3.5 | 10,908,500 |
| 19/01 | 851.0 | 936.0 | 824.0 | 908.0 | +43.0 | +5.0 | 13,156,000 |
| 18/12 | 939.0 | 970.0 | 798.0 | 865.0 | -54.0 | -5.9 | 13,110,000 |
| 18/11 | 904.0 | 947.0 | 866.0 | 919.0 | -11.0 | -1.2 | 15,859,000 |
| 18/10 | 1,096.0 | 1,128.0 | 869.0 | 930.0 | -174.0 | -15.8 | 20,687,000 |
| 18/09 | 1,016.0 | 1,124.0 | 931.0 | 1,104.0 | +90.0 | +8.9 | 12,405,000 |
| 18/08 | 1,116.0 | 1,126.0 | 1,002.0 | 1,014.0 | -88.0 | -8.0 | 11,928,000 |
| 18/07 | 1,016.0 | 1,168.0 | 962.0 | 1,102.0 | +78.0 | +7.6 | 14,235,000 |
| 18/06 | 1,018.0 | 1,110.0 | 1,002.0 | 1,024.0 | 0 | 0.0 | 12,841,000 |
| 18/05 | 1,158.0 | 1,210.0 | 1,018.0 | 1,024.0 | -164.0 | -13.8 | 14,707,000 |
| 18/04 | 1,100.0 | 1,208.0 | 1,056.0 | 1,188.0 | +100.0 | +9.2 | 13,204,000 |
| 18/03 | 1,152.0 | 1,192.0 | 1,042.0 | 1,088.0 | -76.0 | -6.5 | 19,744,500 |
| 18/02 | 1,288.0 | 1,326.0 | 1,120.0 | 1,164.0 | -124.0 | -9.6 | 19,166,500 |
| 18/01 | 1,408.0 | 1,468.0 | 1,284.0 | 1,288.0 | -100.0 | -7.2 | 14,293,000 |
| 17/12 | 1,368.0 | 1,400.0 | 1,302.0 | 1,388.0 | +30.0 | +2.2 | 13,942,500 |
| 17/11 | 1,422.0 | 1,498.0 | 1,340.0 | 1,358.0 | -72.0 | -5.0 | 14,553,000 |
| 17/10 | 1,344.0 | 1,430.0 | 1,304.0 | 1,430.0 | +96.0 | +7.2 | 19,070,500 |
| 17/09 | 1,316.0 | 1,346.0 | 1,244.0 | 1,334.0 | +26.0 | +2.0 | 13,318,000 |
| 17/08 | 1,354.0 | 1,372.0 | 1,206.0 | 1,308.0 | -36.0 | -2.7 | 17,845,500 |
| 17/07 | 1,300.0 | 1,430.0 | 1,300.0 | 1,344.0 | +50.0 | +3.9 | 15,311,000 |
| 17/06 | 1,218.0 | 1,296.0 | 1,210.0 | 1,294.0 | +82.0 | +6.8 | 14,848,500 |
| 17/05 | 1,242.0 | 1,276.0 | 1,170.0 | 1,212.0 | -30.0 | -2.4 | 17,182,000 |
▶︎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
