！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,160 (23/09/20) | 3,885 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,040 (24/03/22) | 4,195 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,540 | 4,590 | 4,510 | 4,585 | +35 | +0.8 | 81,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,585 | 4,620 | 4,550 | 4,550 | -65 | -1.4 | 67,700 |
| 4/24 | 4,595 | 4,620 | 4,565 | 4,615 | +30 | +0.7 | 69,400 |
| 4/23 | 4,585 | 4,610 | 4,555 | 4,585 | +40 | +0.9 | 76,800 |
| 4/22 | 4,520 | 4,570 | 4,495 | 4,545 | +85 | +1.9 | 91,400 |
| 4/19 | 4,520 | 4,545 | 4,410 | 4,460 | -105 | -2.3 | 134,400 |
| 4/18 | 4,500 | 4,580 | 4,500 | 4,565 | +65 | +1.4 | 82,000 |
| 4/17 | 4,600 | 4,600 | 4,480 | 4,500 | -60 | -1.3 | 109,400 |
| 4/16 | 4,680 | 4,705 | 4,560 | 4,560 | -145 | -3.1 | 176,700 |
| 4/15 | 4,645 | 4,720 | 4,630 | 4,705 | -5 | -0.1 | 156,700 |
| 4/12 | 4,710 | 4,735 | 4,695 | 4,710 | -5 | -0.1 | 75,100 |
| 4/11 | 4,680 | 4,745 | 4,675 | 4,715 | 0 | 0.0 | 89,700 |
| 4/10 | 4,715 | 4,750 | 4,695 | 4,715 | -20 | -0.4 | 64,000 |
| 4/9 | 4,760 | 4,765 | 4,715 | 4,735 | +20 | +0.4 | 79,200 |
| 4/8 | 4,740 | 4,740 | 4,675 | 4,715 | +15 | +0.3 | 84,200 |
| 4/5 | 4,695 | 4,740 | 4,640 | 4,700 | -65 | -1.4 | 116,400 |
| 4/4 | 4,800 | 4,800 | 4,745 | 4,765 | +5 | +0.1 | 78,400 |
| 4/3 | 4,695 | 4,800 | 4,675 | 4,760 | +25 | +0.5 | 122,300 |
| 4/2 | 4,680 | 4,735 | 4,670 | 4,735 | +60 | +1.3 | 98,200 |
| 4/1 | 4,840 | 4,840 | 4,670 | 4,675 | -120 | -2.5 | 134,800 |
| 3/29 | 4,825 | 4,830 | 4,725 | 4,795 | -15 | -0.3 | 154,800 |
| 3/28 | 4,825 | 4,860 | 4,790 | 4,810 | -140 | -2.8 | 185,200 |
| 3/27 | 5,010 | 5,040 | 4,950 | 4,950 | -40 | -0.8 | 207,900 |
| 3/26 | 4,980 | 5,030 | 4,955 | 4,990 | +30 | +0.6 | 114,100 |
| 3/25 | 4,945 | 4,990 | 4,910 | 4,960 | -20 | -0.4 | 119,300 |
| 3/22 | 4,980 | 5,040 | 4,940 | 4,980 | +40 | +0.8 | 194,400 |
| 3/21 | 4,890 | 4,940 | 4,860 | 4,940 | +90 | +1.9 | 173,500 |
| 3/19 | 4,720 | 4,880 | 4,720 | 4,850 | +125 | +2.7 | 216,600 |
| 3/18 | 4,735 | 4,780 | 4,720 | 4,725 | +35 | +0.8 | 119,200 |
| 3/15 | 4,665 | 4,700 | 4,655 | 4,690 | -20 | -0.4 | 102,400 |
| 3/14 | 4,675 | 4,735 | 4,610 | 4,710 | +100 | +2.2 | 148,800 |
▶︎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