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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,191.0 | 1,201.0 | 1,140.0 | 1,172.0 | -9.5 | -0.8 | 3,847,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,286.2 | 1,287.0 | 1,213.0 | 1,216.2 | -61.2 | -4.8 | 2,508,500 |
| 9/22 | 1,293.2 | 1,319.6 | 1,257.8 | 1,277.4 | +12.2 | +1.0 | 2,489,500 |
| 9/15 | 1,240.0 | 1,277.2 | 1,224.0 | 1,265.2 | +30.2 | +2.5 | 1,920,000 |
| 9/8 | 1,233.8 | 1,285.8 | 1,231.4 | 1,235.0 | +5.0 | +0.4 | 3,497,500 |
| 9/1 | 1,170.6 | 1,232.4 | 1,170.6 | 1,230.0 | +67.0 | +5.8 | 2,738,000 |
| 8/25 | 1,134.0 | 1,171.6 | 1,133.0 | 1,163.0 | +17.6 | +1.5 | 2,075,000 |
| 8/18 | 1,191.0 | 1,193.4 | 1,129.8 | 1,145.4 | -43.0 | -3.6 | 2,069,000 |
| 8/10 | 1,180.0 | 1,203.0 | 1,147.2 | 1,188.4 | -7.6 | -0.6 | 3,113,000 |
| 8/4 | 1,194.2 | 1,249.2 | 1,178.0 | 1,196.0 | +40.2 | +3.5 | 5,875,000 |
| 7/28 | 1,220.0 | 1,286.0 | 1,147.6 | 1,155.8 | -51.4 | -4.3 | 6,007,000 |
| 7/21 | 1,179.0 | 1,213.0 | 1,179.0 | 1,207.2 | +25.4 | +2.2 | 1,294,500 |
| 7/14 | 1,200.0 | 1,207.2 | 1,164.0 | 1,181.8 | -8.6 | -0.7 | 1,923,000 |
| 7/7 | 1,205.6 | 1,227.8 | 1,175.0 | 1,190.4 | -5.0 | -0.4 | 2,490,500 |
| 6/30 | 1,164.0 | 1,202.0 | 1,162.6 | 1,195.4 | +32.8 | +2.8 | 3,653,000 |
| 6/23 | 1,134.0 | 1,179.8 | 1,105.2 | 1,162.6 | +35.6 | +3.2 | 4,032,000 |
| 6/16 | 1,086.0 | 1,146.0 | 1,080.0 | 1,127.0 | +45.6 | +4.2 | 3,888,000 |
| 6/9 | 1,068.0 | 1,104.0 | 1,059.0 | 1,081.4 | +23.4 | +2.2 | 2,634,500 |
| 6/2 | 1,068.0 | 1,074.0 | 1,024.0 | 1,058.0 | +6.0 | +0.6 | 2,321,500 |
| 5/26 | 1,080.0 | 1,092.0 | 1,052.0 | 1,052.0 | -28.0 | -2.6 | 2,112,500 |
| 5/19 | 1,036.0 | 1,110.0 | 1,036.0 | 1,080.0 | +52.0 | +5.1 | 3,714,500 |
| 5/12 | 1,062.0 | 1,074.0 | 1,020.0 | 1,028.0 | -44.0 | -4.1 | 3,810,000 |
| 5/2 | 1,040.0 | 1,074.0 | 1,036.0 | 1,072.0 | +30.0 | +2.9 | 1,991,500 |
| 4/28 | 1,062.0 | 1,098.0 | 1,012.0 | 1,042.0 | -22.0 | -2.1 | 5,164,000 |
| 4/21 | 1,036.0 | 1,076.0 | 1,022.0 | 1,064.0 | +28.0 | +2.7 | 2,785,000 |
| 4/14 | 1,028.0 | 1,056.0 | 1,016.0 | 1,036.0 | +28.0 | +2.8 | 2,996,000 |
| 4/7 | 1,056.0 | 1,056.0 | 992.0 | 1,008.0 | -32.0 | -3.1 | 3,441,500 |
| 3/31 | 1,024.0 | 1,054.0 | 990.0 | 1,040.0 | +32.0 | +3.2 | 4,038,500 |
| 3/24 | 1,008.0 | 1,024.0 | 985.0 | 1,008.0 | -12.0 | -1.2 | 2,729,500 |
| 3/17 | 1,078.0 | 1,088.0 | 988.0 | 1,020.0 | -76.0 | -6.9 | 5,815,000 |
| 3/10 | 1,086.0 | 1,130.0 | 1,082.0 | 1,096.0 | +14.0 | +1.3 | 4,036,500 |
▶︎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
