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) |
---|---|---|---|---|---|---|---|
1/7 | 834.0 | 876.0 | 824.0 | 873.0 | +39.0 | +4.7 | 2,249,000 |
12/30 | 827.0 | 839.0 | 811.0 | 834.0 | +11.0 | +1.3 | 1,173,500 |
12/24 | 821.0 | 828.0 | 804.0 | 823.0 | -5.0 | -0.6 | 1,773,500 |
12/17 | 843.0 | 843.0 | 821.0 | 828.0 | -2.0 | -0.2 | 2,664,500 |
12/10 | 841.0 | 858.0 | 819.0 | 830.0 | -2.0 | -0.2 | 2,669,500 |
12/3 | 798.0 | 832.0 | 785.0 | 832.0 | +21.0 | +2.6 | 5,693,000 |
11/26 | 808.0 | 839.0 | 802.0 | 811.0 | -16.0 | -1.9 | 2,641,000 |
11/19 | 842.0 | 847.0 | 802.0 | 827.0 | -25.0 | -2.9 | 3,182,000 |
11/12 | 840.0 | 859.0 | 820.0 | 852.0 | +11.0 | +1.3 | 2,959,500 |
11/5 | 888.0 | 888.0 | 833.0 | 841.0 | -32.0 | -3.7 | 3,477,500 |
10/29 | 942.0 | 971.0 | 856.0 | 873.0 | -66.0 | -7.0 | 5,523,500 |
10/22 | 960.0 | 974.0 | 924.0 | 939.0 | -13.0 | -1.4 | 1,449,000 |
10/15 | 953.0 | 959.0 | 905.0 | 952.0 | +10.0 | +1.1 | 2,024,000 |
10/8 | 934.0 | 961.0 | 907.0 | 942.0 | +19.0 | +2.1 | 2,306,500 |
10/1 | 994.0 | 994.0 | 921.0 | 923.0 | -62.0 | -6.3 | 4,242,500 |
9/24 | 976.0 | 1,002.0 | 955.0 | 985.0 | -25.0 | -2.5 | 2,059,500 |
9/17 | 1,024.0 | 1,066.0 | 1,008.0 | 1,010.0 | -26.0 | -2.5 | 2,599,500 |
9/10 | 1,050.0 | 1,054.0 | 1,022.0 | 1,036.0 | +12.0 | +1.2 | 2,265,000 |
9/3 | 969.0 | 1,030.0 | 969.0 | 1,024.0 | +68.0 | +7.1 | 2,200,500 |
8/27 | 958.0 | 998.0 | 942.0 | 956.0 | +8.0 | +0.8 | 2,597,500 |
8/20 | 1,054.0 | 1,060.0 | 947.0 | 948.0 | -114.0 | -10.7 | 2,563,500 |
8/13 | 1,028.0 | 1,082.0 | 1,018.0 | 1,062.0 | +44.0 | +4.3 | 1,659,000 |
8/6 | 1,044.0 | 1,066.0 | 1,010.0 | 1,018.0 | -10.0 | -1.0 | 2,380,500 |
7/30 | 1,066.0 | 1,176.0 | 1,026.0 | 1,028.0 | -18.0 | -1.7 | 5,618,000 |
7/21 | 1,050.0 | 1,068.0 | 1,024.0 | 1,046.0 | -24.0 | -2.2 | 1,075,000 |
7/16 | 1,068.0 | 1,086.0 | 1,050.0 | 1,070.0 | +38.0 | +3.7 | 1,604,500 |
7/9 | 1,100.0 | 1,100.0 | 1,006.0 | 1,032.0 | -72.0 | -6.5 | 1,820,500 |
7/2 | 1,110.0 | 1,122.0 | 1,074.0 | 1,104.0 | +2.0 | +0.2 | 2,040,000 |
6/25 | 1,050.0 | 1,106.0 | 1,044.0 | 1,102.0 | +26.0 | +2.4 | 2,343,000 |
6/18 | 1,122.0 | 1,136.0 | 1,072.0 | 1,076.0 | -38.0 | -3.4 | 2,112,500 |
▶︎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