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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 792.0 | 799.0 | 754.0 | 780.0 | -10.0 | -1.3 | 4,993,500 |
| 7/29 | 751.0 | 792.0 | 741.0 | 790.0 | +39.0 | +5.2 | 5,477,500 |
| 7/22 | 732.0 | 754.0 | 728.0 | 751.0 | +27.0 | +3.7 | 2,452,500 |
| 7/15 | 729.0 | 730.0 | 704.0 | 724.0 | +6.0 | +0.8 | 3,081,500 |
| 7/8 | 698.0 | 730.0 | 690.0 | 718.0 | +25.0 | +3.6 | 3,899,000 |
| 7/1 | 712.0 | 718.0 | 690.0 | 693.0 | +2.0 | +0.3 | 4,320,000 |
| 6/24 | 690.0 | 700.0 | 671.0 | 691.0 | -5.0 | -0.7 | 3,853,000 |
| 6/17 | 717.0 | 731.0 | 691.0 | 696.0 | -35.0 | -4.8 | 5,250,000 |
| 6/10 | 733.0 | 770.0 | 729.0 | 731.0 | -2.0 | -0.3 | 3,534,000 |
| 6/3 | 731.0 | 750.0 | 725.0 | 733.0 | +8.0 | +1.1 | 3,533,500 |
| 5/27 | 715.0 | 730.0 | 700.0 | 725.0 | +15.0 | +2.1 | 2,826,500 |
| 5/20 | 712.0 | 716.0 | 685.0 | 710.0 | +4.0 | +0.6 | 5,402,000 |
| 5/13 | 712.0 | 712.0 | 686.0 | 706.0 | -6.0 | -0.8 | 4,871,500 |
| 5/6 | 714.0 | 731.0 | 699.0 | 712.0 | -29.0 | -3.9 | 2,763,000 |
| 4/28 | 700.0 | 743.0 | 672.0 | 741.0 | +24.0 | +3.4 | 6,032,500 |
| 4/22 | 701.0 | 721.0 | 691.0 | 717.0 | +11.0 | +1.6 | 3,319,000 |
| 4/15 | 704.0 | 718.0 | 688.0 | 706.0 | -1.0 | -0.1 | 2,831,000 |
| 4/8 | 733.0 | 742.0 | 698.0 | 707.0 | -29.0 | -3.9 | 2,670,500 |
| 4/1 | 788.0 | 788.0 | 718.0 | 736.0 | -42.0 | -5.4 | 3,817,000 |
| 3/25 | 757.0 | 790.0 | 751.0 | 778.0 | +47.0 | +6.4 | 3,558,500 |
| 3/18 | 705.0 | 745.0 | 701.0 | 731.0 | +30.0 | +4.3 | 4,683,000 |
| 3/11 | 778.0 | 779.0 | 675.0 | 701.0 | -86.0 | -10.9 | 5,759,000 |
| 3/4 | 822.0 | 836.0 | 786.0 | 787.0 | -21.0 | -2.6 | 3,872,000 |
| 2/25 | 850.0 | 853.0 | 802.0 | 808.0 | -46.0 | -5.4 | 2,629,500 |
| 2/18 | 862.0 | 872.0 | 843.0 | 854.0 | -13.0 | -1.5 | 3,954,000 |
| 2/10 | 876.0 | 881.0 | 854.0 | 867.0 | -11.0 | -1.3 | 4,051,000 |
| 2/4 | 822.0 | 886.0 | 818.0 | 878.0 | +49.0 | +5.9 | 5,410,500 |
| 1/28 | 834.0 | 843.0 | 798.0 | 829.0 | -11.0 | -1.3 | 2,773,000 |
| 1/21 | 893.0 | 901.0 | 823.0 | 840.0 | -46.0 | -5.2 | 2,068,000 |
| 1/14 | 876.0 | 902.0 | 856.0 | 886.0 | +13.0 | +1.5 | 1,612,500 |
▶︎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
