5480東証P貸借
業種 鉄鋼
日本冶金工業 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 |
|---|---|
| 5,500 (24/07/12) | 3,690 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,500 (24/07/12) | 3,690 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,025 | 4,035 | 3,995 | 3,995 | -5 | -0.1 | 68,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,000 | 4,040 | 3,985 | 4,000 | -15 | -0.4 | 79,500 |
| 11/20 | 4,020 | 4,040 | 3,985 | 4,015 | +5 | +0.1 | 58,800 |
| 11/19 | 4,000 | 4,040 | 3,990 | 4,010 | +25 | +0.6 | 70,200 |
| 11/18 | 3,970 | 4,020 | 3,950 | 3,985 | +5 | +0.1 | 69,600 |
| 11/15 | 4,010 | 4,035 | 3,980 | 3,980 | +10 | +0.3 | 91,200 |
| 11/14 | 3,975 | 4,020 | 3,970 | 3,970 | -5 | -0.1 | 103,700 |
| 11/13 | 4,050 | 4,085 | 3,975 | 3,975 | -90 | -2.2 | 113,700 |
| 11/12 | 4,060 | 4,115 | 4,055 | 4,065 | +5 | +0.1 | 103,200 |
| 11/11 | 4,080 | 4,090 | 4,040 | 4,060 | -50 | -1.2 | 65,800 |
| 11/8 | 4,145 | 4,160 | 4,085 | 4,110 | -15 | -0.4 | 72,400 |
| 11/7 | 4,150 | 4,230 | 4,110 | 4,125 | +20 | +0.5 | 133,900 |
| 11/6 | 4,035 | 4,105 | 4,015 | 4,105 | +125 | +3.1 | 132,800 |
| 11/5 | 4,035 | 4,045 | 3,980 | 3,980 | -70 | -1.7 | 183,400 |
| 11/1 | 4,005 | 4,095 | 3,990 | 4,050 | -190 | -4.5 | 283,700 |
| 10/31 | 4,255 | 4,285 | 4,220 | 4,240 | -30 | -0.7 | 102,500 |
| 10/30 | 4,265 | 4,305 | 4,255 | 4,270 | -25 | -0.6 | 229,000 |
| 10/29 | 4,255 | 4,325 | 4,250 | 4,295 | -15 | -0.4 | 78,300 |
| 10/28 | 4,205 | 4,325 | 4,195 | 4,310 | +85 | +2.0 | 98,300 |
| 10/25 | 4,285 | 4,295 | 4,180 | 4,225 | -50 | -1.2 | 95,900 |
| 10/24 | 4,275 | 4,290 | 4,220 | 4,275 | -15 | -0.4 | 91,400 |
| 10/23 | 4,325 | 4,345 | 4,290 | 4,290 | -65 | -1.5 | 69,200 |
| 10/22 | 4,350 | 4,385 | 4,305 | 4,355 | -25 | -0.6 | 71,000 |
| 10/21 | 4,445 | 4,450 | 4,380 | 4,380 | -55 | -1.2 | 60,500 |
| 10/18 | 4,460 | 4,460 | 4,415 | 4,435 | -10 | -0.2 | 43,700 |
| 10/17 | 4,460 | 4,475 | 4,430 | 4,445 | +30 | +0.7 | 61,200 |
| 10/16 | 4,420 | 4,475 | 4,405 | 4,415 | -70 | -1.6 | 71,500 |
| 10/15 | 4,520 | 4,520 | 4,430 | 4,485 | -10 | -0.2 | 82,100 |
| 10/11 | 4,515 | 4,535 | 4,490 | 4,495 | -15 | -0.3 | 51,700 |
| 10/10 | 4,530 | 4,540 | 4,470 | 4,510 | +10 | +0.2 | 63,400 |
| 10/9 | 4,500 | 4,505 | 4,445 | 4,500 | -5 | -0.1 | 61,900 |
▶︎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
