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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,925 | 3,940 | 3,845 | 3,875 | -50 | -1.3 | 123,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 4,120 | 4,140 | 4,075 | 4,080 | -110 | -2.6 | 210,100 |
| 10/18 | 4,225 | 4,250 | 4,145 | 4,190 | -5 | -0.1 | 217,700 |
| 10/17 | 4,270 | 4,280 | 4,175 | 4,195 | -25 | -0.6 | 151,600 |
| 10/16 | 4,220 | 4,275 | 4,200 | 4,220 | -45 | -1.1 | 168,500 |
| 10/13 | 4,310 | 4,325 | 4,245 | 4,265 | -115 | -2.6 | 187,200 |
| 10/12 | 4,340 | 4,380 | 4,275 | 4,380 | +80 | +1.9 | 233,700 |
| 10/11 | 4,385 | 4,385 | 4,300 | 4,300 | -65 | -1.5 | 127,900 |
| 10/10 | 4,340 | 4,370 | 4,310 | 4,365 | +130 | +3.1 | 178,000 |
| 10/6 | 4,230 | 4,275 | 4,155 | 4,235 | +25 | +0.6 | 154,800 |
| 10/5 | 4,270 | 4,290 | 4,145 | 4,210 | +20 | +0.5 | 272,800 |
| 10/4 | 4,350 | 4,395 | 4,190 | 4,190 | -270 | -6.1 | 417,200 |
| 10/3 | 4,550 | 4,550 | 4,460 | 4,460 | -160 | -3.5 | 247,700 |
| 10/2 | 4,715 | 4,750 | 4,620 | 4,620 | -25 | -0.5 | 205,500 |
| 9/29 | 4,855 | 4,860 | 4,630 | 4,645 | -250 | -5.1 | 331,200 |
| 9/28 | 4,890 | 5,010 | 4,875 | 4,895 | -125 | -2.5 | 186,500 |
| 9/27 | 4,985 | 5,020 | 4,930 | 5,020 | 0 | 0.0 | 172,000 |
| 9/26 | 5,080 | 5,080 | 5,000 | 5,020 | -20 | -0.4 | 73,700 |
| 9/25 | 5,030 | 5,080 | 4,980 | 5,040 | +20 | +0.4 | 129,800 |
| 9/22 | 4,990 | 5,060 | 4,920 | 5,020 | -30 | -0.6 | 244,400 |
| 9/21 | 5,030 | 5,150 | 5,010 | 5,050 | +30 | +0.6 | 211,100 |
| 9/20 | 5,150 | 5,160 | 5,000 | 5,020 | -60 | -1.2 | 251,100 |
| 9/19 | 4,875 | 5,080 | 4,865 | 5,080 | +220 | +4.5 | 292,400 |
| 9/15 | 5,000 | 5,020 | 4,845 | 4,860 | -10 | -0.2 | 248,000 |
| 9/14 | 4,795 | 4,875 | 4,790 | 4,870 | +105 | +2.2 | 153,700 |
| 9/13 | 4,750 | 4,780 | 4,720 | 4,765 | +20 | +0.4 | 120,300 |
| 9/12 | 4,810 | 4,810 | 4,710 | 4,745 | -5 | -0.1 | 114,700 |
| 9/11 | 4,805 | 4,825 | 4,705 | 4,750 | -35 | -0.7 | 131,100 |
| 9/8 | 4,785 | 4,865 | 4,765 | 4,785 | -40 | -0.8 | 230,200 |
| 9/7 | 4,900 | 5,010 | 4,820 | 4,825 | -95 | -1.9 | 298,000 |
| 9/6 | 4,850 | 4,935 | 4,835 | 4,920 | +55 | +1.1 | 308,900 |
▶︎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
