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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,076.0 | 1,250.0 | 984.0 | 1,242.0 | +178.0 | +16.7 | 22,203,500 |
| 17/03 | 1,106.0 | 1,130.0 | 1,018.0 | 1,064.0 | -40.0 | -3.6 | 16,867,000 |
| 17/02 | 1,146.0 | 1,174.0 | 1,088.0 | 1,104.0 | +78.0 | +7.6 | 16,085,500 |
| 17/01 | 974.0 | 1,054.0 | 964.0 | 1,026.0 | +58.0 | +6.0 | 10,005,500 |
| 16/12 | 960.0 | 1,028.0 | 952.0 | 968.0 | +30.0 | +3.2 | 15,262,000 |
| 16/11 | 876.0 | 950.0 | 830.0 | 938.0 | +46.0 | +5.2 | 15,940,500 |
| 16/10 | 926.0 | 974.0 | 866.0 | 892.0 | -30.0 | -3.3 | 12,283,000 |
| 16/09 | 936.0 | 962.0 | 882.0 | 922.0 | -18.0 | -1.9 | 9,792,500 |
| 16/08 | 854.0 | 958.0 | 844.0 | 940.0 | +102.0 | +12.2 | 16,998,000 |
| 16/07 | 700.0 | 862.0 | 694.0 | 838.0 | +140.0 | +20.1 | 17,897,000 |
| 16/06 | 810.0 | 824.0 | 660.0 | 698.0 | -80.0 | -10.3 | 21,258,500 |
| 16/05 | 730.0 | 778.0 | 692.0 | 778.0 | +32.0 | +4.3 | 16,092,500 |
| 16/04 | 774.0 | 862.0 | 706.0 | 746.0 | -34.0 | -4.4 | 16,828,500 |
| 16/03 | 850.0 | 900.0 | 752.0 | 780.0 | -70.0 | -8.2 | 20,917,500 |
| 16/02 | 990.0 | 998.0 | 790.0 | 850.0 | -144.0 | -14.5 | 18,871,000 |
| 16/01 | 958.0 | 1,004.0 | 822.0 | 994.0 | +22.0 | +2.3 | 20,605,500 |
| 15/12 | 1,042.0 | 1,072.0 | 918.0 | 972.0 | -68.0 | -6.5 | 18,949,000 |
| 15/11 | 930.0 | 1,054.0 | 914.0 | 1,040.0 | +110.0 | +11.8 | 21,532,500 |
| 15/10 | 730.0 | 946.0 | 728.0 | 930.0 | +174.0 | +23.0 | 23,276,000 |
| 15/09 | 884.0 | 890.0 | 730.0 | 756.0 | -144.0 | -16.0 | 23,889,500 |
| 15/08 | 946.0 | 1,048.0 | 822.0 | 900.0 | -40.0 | -4.3 | 26,789,000 |
| 15/07 | 1,022.0 | 1,038.0 | 852.0 | 940.0 | -80.0 | -7.8 | 24,677,000 |
| 15/06 | 1,212.0 | 1,214.0 | 1,014.0 | 1,020.0 | -184.0 | -15.3 | 25,463,500 |
| 15/05 | 1,116.0 | 1,218.0 | 1,060.0 | 1,204.0 | +58.0 | +5.1 | 18,269,500 |
| 15/04 | 1,076.0 | 1,158.0 | 1,032.0 | 1,146.0 | +70.0 | +6.5 | 17,962,000 |
| 15/03 | 1,100.0 | 1,132.0 | 1,058.0 | 1,076.0 | -14.0 | -1.3 | 19,983,000 |
| 15/02 | 922.0 | 1,100.0 | 918.0 | 1,090.0 | +162.0 | +17.5 | 34,554,499 |
| 15/01 | 916.0 | 946.0 | 850.0 | 928.0 | +14.0 | +1.5 | 26,441,500 |
| 14/12 | 864.0 | 936.0 | 802.0 | 914.0 | +50.0 | +5.8 | 20,428,000 |
| 14/11 | 874.0 | 914.0 | 838.0 | 864.0 | +20.0 | +2.4 | 33,630,499 |
▶︎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
