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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,191.0 | 1,198.0 | 1,156.0 | 1,161.5 | -20.0 | -1.7 | 1,963,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,181.0 | 1,202.0 | 1,163.5 | 1,181.5 | +1.0 | +0.1 | 2,007,600 |
| 11/15 | 1,172.0 | 1,216.5 | 1,164.5 | 1,180.5 | -17.0 | -1.4 | 2,878,300 |
| 11/8 | 1,173.5 | 1,226.0 | 1,161.0 | 1,197.5 | +21.0 | +1.8 | 3,405,900 |
| 11/1 | 1,306.0 | 1,360.0 | 1,169.0 | 1,176.5 | -129.5 | -9.9 | 6,613,400 |
| 10/25 | 1,346.0 | 1,360.5 | 1,298.0 | 1,306.0 | -46.0 | -3.4 | 1,321,900 |
| 10/18 | 1,392.0 | 1,395.5 | 1,348.0 | 1,352.0 | -17.5 | -1.3 | 1,209,400 |
| 10/11 | 1,425.0 | 1,432.5 | 1,364.0 | 1,369.5 | -20.5 | -1.5 | 2,236,200 |
| 10/4 | 1,391.5 | 1,420.0 | 1,375.5 | 1,390.0 | -61.5 | -4.2 | 2,440,600 |
| 9/27 | 1,416.0 | 1,466.5 | 1,403.5 | 1,451.5 | +48.5 | +3.5 | 1,664,200 |
| 9/20 | 1,391.0 | 1,417.5 | 1,331.0 | 1,403.0 | +29.0 | +2.1 | 1,818,500 |
| 9/13 | 1,300.5 | 1,391.0 | 1,298.5 | 1,374.0 | +21.5 | +1.6 | 2,659,800 |
| 9/6 | 1,446.0 | 1,459.5 | 1,348.5 | 1,352.5 | -93.5 | -6.5 | 2,084,800 |
| 8/30 | 1,419.0 | 1,454.0 | 1,389.0 | 1,446.0 | +27.0 | +1.9 | 3,099,800 |
| 8/23 | 1,370.0 | 1,458.5 | 1,352.0 | 1,419.0 | +57.5 | +4.2 | 2,833,800 |
| 8/16 | 1,309.0 | 1,375.0 | 1,282.5 | 1,361.5 | +65.5 | +5.1 | 1,534,500 |
| 8/9 | 1,250.0 | 1,312.0 | 1,113.0 | 1,296.0 | -62.0 | -4.6 | 3,728,500 |
| 8/2 | 1,402.5 | 1,513.0 | 1,353.0 | 1,358.0 | -8.5 | -0.6 | 5,024,000 |
| 7/26 | 1,445.0 | 1,450.0 | 1,359.0 | 1,366.5 | -79.0 | -5.5 | 2,453,500 |
| 7/19 | 1,476.5 | 1,508.0 | 1,435.5 | 1,445.5 | -24.5 | -1.7 | 2,189,200 |
| 7/12 | 1,433.0 | 1,476.0 | 1,409.0 | 1,470.0 | +27.0 | +1.9 | 3,636,000 |
| 7/5 | 1,499.5 | 1,504.5 | 1,436.5 | 1,443.0 | -42.0 | -2.8 | 3,488,100 |
| 6/28 | 1,450.0 | 1,508.0 | 1,444.5 | 1,485.0 | +36.5 | +2.5 | 2,269,600 |
| 6/21 | 1,460.0 | 1,472.0 | 1,436.5 | 1,448.5 | -22.5 | -1.5 | 1,924,200 |
| 6/14 | 1,522.5 | 1,548.5 | 1,444.0 | 1,471.0 | -49.0 | -3.2 | 2,310,200 |
| 6/7 | 1,587.0 | 1,591.5 | 1,485.5 | 1,520.0 | -63.5 | -4.0 | 3,167,400 |
| 5/31 | 1,586.0 | 1,622.0 | 1,537.0 | 1,583.5 | +0.5 | +0.0 | 2,059,800 |
| 5/24 | 1,589.0 | 1,629.0 | 1,560.0 | 1,583.0 | +6.5 | +0.4 | 2,141,900 |
| 5/17 | 1,628.0 | 1,639.0 | 1,552.5 | 1,576.5 | -49.5 | -3.0 | 3,514,100 |
| 5/10 | 1,719.0 | 1,772.0 | 1,550.0 | 1,626.0 | -84.5 | -4.9 | 3,033,300 |
| 5/2 | 1,749.5 | 1,757.5 | 1,697.5 | 1,710.5 | -25.5 | -1.5 | 958,000 |
▶︎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
