！決算発表予定日 2024/05/10
5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,695.1
円
(09:46)
株価は20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) | 1,020.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910.0 (24/03/08) | 1,444.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,719.0 | 1,726.0 | 1,693.0 | 1,693.5 | -17.0 | -1.0 | 51,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,749.5 | 1,757.5 | 1,697.5 | 1,710.5 | -25.5 | -1.5 | 958,000 |
| 4/26 | 1,727.0 | 1,786.0 | 1,699.0 | 1,736.0 | +42.5 | +2.5 | 2,055,700 |
| 4/19 | 1,755.0 | 1,799.5 | 1,664.5 | 1,693.5 | -68.5 | -3.9 | 2,089,900 |
| 4/12 | 1,703.0 | 1,768.0 | 1,700.5 | 1,762.0 | +65.0 | +3.8 | 1,630,800 |
| 4/5 | 1,802.0 | 1,810.0 | 1,670.0 | 1,697.0 | -119.5 | -6.6 | 3,590,800 |
| 3/29 | 1,823.0 | 1,845.5 | 1,741.0 | 1,816.5 | +12.5 | +0.7 | 2,663,000 |
| 3/22 | 1,820.0 | 1,820.0 | 1,763.5 | 1,804.0 | +3.5 | +0.2 | 3,249,900 |
| 3/15 | 1,839.5 | 1,840.0 | 1,735.0 | 1,800.5 | -77.0 | -4.1 | 4,430,200 |
| 3/8 | 1,810.0 | 1,910.0 | 1,790.5 | 1,877.5 | +93.0 | +5.2 | 3,279,000 |
| 3/1 | 1,864.0 | 1,899.0 | 1,740.0 | 1,784.5 | -60.5 | -3.3 | 3,502,100 |
| 2/22 | 1,724.0 | 1,889.5 | 1,724.0 | 1,845.0 | +124.0 | +7.2 | 3,646,300 |
| 2/16 | 1,646.5 | 1,735.0 | 1,633.0 | 1,721.0 | +88.0 | +5.4 | 1,950,800 |
| 2/9 | 1,650.0 | 1,702.5 | 1,598.0 | 1,633.0 | -18.5 | -1.1 | 2,888,700 |
| 2/2 | 1,507.0 | 1,713.0 | 1,495.0 | 1,651.5 | +159.0 | +10.7 | 4,473,600 |
| 1/26 | 1,488.0 | 1,511.0 | 1,460.0 | 1,492.5 | +12.5 | +0.8 | 1,977,400 |
| 1/19 | 1,480.0 | 1,513.5 | 1,457.0 | 1,480.0 | +1.0 | +0.1 | 2,499,900 |
| 1/12 | 1,515.0 | 1,528.5 | 1,465.0 | 1,479.0 | -25.5 | -1.7 | 2,684,200 |
| 1/5 | 1,493.5 | 1,507.5 | 1,444.0 | 1,504.5 | +3.5 | +0.2 | 1,194,000 |
| 12/29 | 1,453.6 | 1,515.5 | 1,439.8 | 1,501.0 | +64.2 | +4.5 | 2,079,800 |
| 12/22 | 1,400.0 | 1,446.2 | 1,386.0 | 1,436.8 | +15.8 | +1.1 | 2,069,500 |
| 12/15 | 1,410.2 | 1,434.6 | 1,374.0 | 1,421.0 | +30.8 | +2.2 | 3,704,500 |
| 12/8 | 1,392.2 | 1,458.0 | 1,382.4 | 1,390.2 | +5.2 | +0.4 | 3,779,000 |
| 12/1 | 1,382.0 | 1,392.6 | 1,356.0 | 1,385.0 | +9.4 | +0.7 | 2,789,500 |
| 11/24 | 1,280.0 | 1,381.6 | 1,267.4 | 1,375.6 | +100.4 | +7.9 | 3,947,000 |
| 11/17 | 1,234.6 | 1,276.2 | 1,227.4 | 1,275.2 | +45.2 | +3.7 | 2,097,000 |
| 11/10 | 1,254.8 | 1,297.2 | 1,193.6 | 1,230.0 | -11.6 | -0.9 | 3,980,000 |
| 11/2 | 1,168.4 | 1,275.4 | 1,119.2 | 1,241.6 | +55.2 | +4.7 | 6,969,500 |
| 10/27 | 1,163.8 | 1,186.4 | 1,118.0 | 1,186.4 | +7.4 | +0.6 | 2,882,000 |
| 10/20 | 1,180.0 | 1,206.4 | 1,160.2 | 1,179.0 | -19.4 | -1.6 | 2,017,500 |
| 10/13 | 1,172.0 | 1,222.6 | 1,172.0 | 1,198.4 | +45.8 | +4.0 | 1,920,000 |
▶︎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