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 | 1,140.0 | 1,172.0 | -19.0 | -1.6 | 13,090,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 640.0 | 678.0 | 582.0 | 632.0 | -20.0 | -3.1 | 13,022,500 |
| 09/09 | 744.0 | 756.0 | 636.0 | 652.0 | -98.0 | -13.1 | 13,580,500 |
| 09/08 | 780.0 | 834.0 | 742.0 | 750.0 | -34.0 | -4.3 | 15,079,500 |
| 09/07 | 776.0 | 852.0 | 640.0 | 784.0 | -8.0 | -1.0 | 24,761,000 |
| 09/06 | 816.0 | 976.0 | 754.0 | 792.0 | -32.0 | -3.9 | 33,979,999 |
| 09/05 | 676.0 | 834.0 | 674.0 | 824.0 | +168.0 | +25.6 | 28,997,000 |
| 09/04 | 488.0 | 724.0 | 484.0 | 656.0 | +170.0 | +35.0 | 32,229,000 |
| 09/03 | 426.0 | 570.0 | 418.0 | 486.0 | +60.0 | +14.1 | 20,221,000 |
| 09/02 | 482.0 | 552.0 | 402.0 | 426.0 | -78.0 | -15.5 | 16,735,000 |
| 09/01 | 552.0 | 638.0 | 502.0 | 504.0 | -30.0 | -5.6 | 16,642,000 |
| 08/12 | 584.0 | 608.0 | 488.0 | 534.0 | -54.0 | -9.2 | 17,240,000 |
| 08/11 | 650.0 | 712.0 | 436.0 | 588.0 | -22.0 | -3.6 | 23,810,000 |
| 08/10 | 1,094.0 | 1,096.0 | 456.0 | 610.0 | -486.0 | -44.3 | 47,581,999 |
| 08/09 | 1,202.0 | 1,238.0 | 986.0 | 1,096.0 | -126.0 | -10.3 | 30,529,000 |
| 08/08 | 1,140.0 | 1,274.0 | 968.0 | 1,222.0 | +88.0 | +7.8 | 38,858,499 |
| 08/07 | 1,206.0 | 1,230.0 | 956.0 | 1,134.0 | -52.0 | -4.4 | 31,513,500 |
| 08/06 | 1,332.0 | 1,368.0 | 1,118.0 | 1,186.0 | -148.0 | -11.1 | 22,703,000 |
| 08/05 | 1,184.0 | 1,394.0 | 1,074.0 | 1,334.0 | +180.0 | +15.6 | 36,547,999 |
| 08/04 | 1,044.0 | 1,188.0 | 1,014.0 | 1,154.0 | +124.0 | +12.0 | 26,509,000 |
| 08/03 | 1,450.0 | 1,450.0 | 1,000.0 | 1,030.0 | -468.0 | -31.2 | 41,154,999 |
| 08/02 | 1,400.0 | 1,508.0 | 1,220.0 | 1,498.0 | +88.0 | +6.2 | 22,782,000 |
| 08/01 | 1,604.0 | 1,658.0 | 1,242.0 | 1,410.0 | -268.0 | -16.0 | 36,367,999 |
| 07/12 | 1,670.0 | 1,750.0 | 1,538.0 | 1,678.0 | +48.0 | +2.9 | 26,359,000 |
| 07/11 | 1,574.0 | 1,654.0 | 1,402.0 | 1,630.0 | +72.0 | +4.6 | 39,125,499 |
| 07/10 | 1,938.0 | 1,976.0 | 1,438.0 | 1,558.0 | -400.0 | -20.4 | 58,000,499 |
| 07/09 | 1,960.0 | 2,000.0 | 1,736.0 | 1,958.0 | +18.0 | +0.9 | 29,023,000 |
| 07/08 | 1,734.0 | 1,944.0 | 1,490.0 | 1,940.0 | +206.0 | +11.9 | 60,996,999 |
| 07/07 | 1,676.0 | 1,770.0 | 1,598.0 | 1,734.0 | +52.0 | +3.1 | 49,220,999 |
| 07/06 | 1,514.0 | 1,786.0 | 1,500.0 | 1,682.0 | +172.0 | +11.4 | 65,211,499 |
| 07/05 | 1,376.0 | 1,646.0 | 1,376.0 | 1,510.0 | +118.0 | +8.5 | 43,342,999 |
▶︎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
