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 |
|---|---|
| 5,500 (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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 4,580 | 4,605 | 4,565 | 4,595 | +5 | +0.1 | 53,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 4,365 | 4,430 | 4,350 | 4,430 | +90 | +2.1 | 169,300 |
| 8/25 | 4,315 | 4,360 | 4,300 | 4,340 | -10 | -0.2 | 84,900 |
| 8/24 | 4,335 | 4,355 | 4,300 | 4,350 | +15 | +0.4 | 88,600 |
| 8/23 | 4,270 | 4,335 | 4,240 | 4,335 | +80 | +1.9 | 108,100 |
| 8/22 | 4,285 | 4,295 | 4,235 | 4,255 | -15 | -0.4 | 167,600 |
| 8/21 | 4,250 | 4,315 | 4,250 | 4,270 | +10 | +0.2 | 140,200 |
| 8/18 | 4,225 | 4,300 | 4,220 | 4,260 | -10 | -0.2 | 136,600 |
| 8/17 | 4,255 | 4,280 | 4,160 | 4,270 | -5 | -0.1 | 217,000 |
| 8/16 | 4,320 | 4,350 | 4,265 | 4,275 | -110 | -2.5 | 187,000 |
| 8/15 | 4,410 | 4,410 | 4,370 | 4,385 | +10 | +0.2 | 97,500 |
| 8/14 | 4,415 | 4,435 | 4,365 | 4,375 | -20 | -0.5 | 126,100 |
| 8/10 | 4,390 | 4,395 | 4,325 | 4,395 | +20 | +0.5 | 127,300 |
| 8/9 | 4,450 | 4,490 | 4,375 | 4,375 | -70 | -1.6 | 182,900 |
| 8/8 | 4,415 | 4,475 | 4,410 | 4,445 | +65 | +1.5 | 185,700 |
| 8/7 | 4,335 | 4,405 | 4,315 | 4,380 | +25 | +0.6 | 173,900 |
| 8/4 | 4,260 | 4,400 | 4,250 | 4,355 | +90 | +2.1 | 229,200 |
| 8/3 | 4,305 | 4,315 | 4,245 | 4,265 | -75 | -1.7 | 250,300 |
| 8/2 | 4,420 | 4,485 | 4,335 | 4,340 | -105 | -2.4 | 379,300 |
| 8/1 | 4,545 | 4,640 | 4,435 | 4,445 | +90 | +2.1 | 861,100 |
| 7/31 | 4,315 | 4,380 | 4,290 | 4,355 | +95 | +2.2 | 306,700 |
| 7/28 | 4,265 | 4,320 | 4,205 | 4,260 | -60 | -1.4 | 268,900 |
| 7/27 | 4,285 | 4,330 | 4,240 | 4,320 | +45 | +1.1 | 140,600 |
| 7/26 | 4,270 | 4,335 | 4,205 | 4,275 | +20 | +0.5 | 257,400 |
| 7/25 | 4,235 | 4,275 | 4,190 | 4,255 | +45 | +1.1 | 227,000 |
| 7/24 | 4,125 | 4,240 | 4,115 | 4,210 | +140 | +3.4 | 328,400 |
| 7/21 | 4,095 | 4,120 | 4,060 | 4,070 | -15 | -0.4 | 202,200 |
| 7/20 | 4,140 | 4,140 | 4,065 | 4,085 | -20 | -0.5 | 183,900 |
| 7/19 | 4,125 | 4,125 | 4,065 | 4,105 | 0 | 0.0 | 166,400 |
| 7/18 | 4,085 | 4,105 | 4,070 | 4,105 | -10 | -0.2 | 105,000 |
| 7/14 | 4,105 | 4,125 | 4,065 | 4,115 | +10 | +0.2 | 211,300 |
▶︎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
