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
取引時間外
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,493.5 | 1,910.0 | 1,113.0 | 1,181.5 | -319.5 | -21.3 | 128,005,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 854.0 | 1,515.5 | 832.0 | 1,501.0 | +638.0 | +73.9 | 173,971,297 |
| 2022 | 834.0 | 913.0 | 671.0 | 863.0 | +29.0 | +3.5 | 194,468,497 |
| 2021 | 863.0 | 1,266.0 | 785.0 | 834.0 | -27.0 | -3.1 | 134,778,998 |
| 2020 | 942.0 | 953.0 | 562.0 | 861.0 | -100.0 | -10.4 | 156,108,998 |
| 2019 | 851.0 | 1,046.0 | 731.0 | 961.0 | +96.0 | +11.1 | 161,813,998 |
| 2018 | 1,408.0 | 1,468.0 | 798.0 | 865.0 | -523.0 | -37.7 | 182,179,997 |
| 2017 | 974.0 | 1,498.0 | 964.0 | 1,388.0 | +420.0 | +43.4 | 191,232,497 |
| 2016 | 958.0 | 1,028.0 | 660.0 | 968.0 | -4.0 | -0.4 | 202,746,497 |
| 2015 | 916.0 | 1,218.0 | 728.0 | 972.0 | +58.0 | +6.4 | 281,786,996 |
| 2014 | 1,046.0 | 1,100.0 | 758.0 | 914.0 | -130.0 | -12.5 | 232,164,997 |
| 2013 | 900.0 | 1,380.0 | 778.0 | 1,044.0 | +176.0 | +20.3 | 194,735,997 |
| 2012 | 980.0 | 1,178.0 | 588.0 | 868.0 | -98.0 | -10.1 | 174,284,497 |
| 2011 | 964.0 | 1,164.0 | 740.0 | 966.0 | +12.0 | +1.3 | 169,559,497 |
| 2010 | 686.0 | 998.0 | 614.0 | 954.0 | +266.0 | +38.7 | 166,287,998 |
| 2009 | 552.0 | 976.0 | 402.0 | 688.0 | +154.0 | +28.8 | 240,252,496 |
| 2008 | 1,604.0 | 1,658.0 | 436.0 | 534.0 | -1,144.0 | -68.2 | 375,597,994 |
| 2007 | 1,580.0 | 2,000.0 | 1,266.0 | 1,678.0 | +96.0 | +6.1 | 544,408,492 |
| 2006 | 2,262.0 | 2,560.0 | 1,276.0 | 1,582.0 | -672.0 | -29.8 | 355,111,495 |
| 2005 | 590.0 | 2,546.0 | 586.0 | 2,254.0 | +1,670.0 | +286.0 | 368,678,495 |
| 2004 | 372.0 | 606.0 | 360.0 | 584.0 | +220.0 | +60.4 | 239,090,496 |
| 2003 | 286.0 | 506.0 | 256.0 | 364.0 | +82.0 | +29.1 | 233,036,997 |
| 2002 | 416.0 | 610.0 | 218.0 | 282.0 | -144.0 | -33.8 | 97,437,999 |
| 2001 | 588.0 | 756.0 | 400.0 | 426.0 | -160.0 | -27.3 | 100,568,999 |
| 2000 | 298.0 | 644.0 | 260.0 | 586.0 | +286.0 | +95.3 | 157,029,498 |
| 1999 | 296.0 | 464.0 | 284.0 | 300.0 | +2.0 | +0.7 | 76,742,999 |
| 1998 | 338.0 | 612.0 | 230.0 | 298.0 | -30.0 | -9.2 | 68,242,999 |
| 1997 | 860.0 | 860.0 | 302.0 | 328.0 | -532.0 | -61.9 | 40,457,999 |
| 1996 | 1,072.0 | 1,178.0 | 836.0 | 860.0 | -180.0 | -17.3 | 38,017,499 |
| 1995 | 1,164.0 | 1,170.0 | 730.0 | 1,040.0 | -120.0 | -10.3 | 33,349,500 |
| 1994 | 802.0 | 1,188.0 | 794.0 | 1,160.0 | +348.0 | +42.9 | 66,436,999 |
▶︎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
