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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,550 | 4,595 | 4,475 | 4,505 | -65 | -1.4 | 85,700 |
| 10/7 | 4,665 | 4,665 | 4,570 | 4,570 | -25 | -0.5 | 56,000 |
| 10/4 | 4,580 | 4,605 | 4,565 | 4,595 | +5 | +0.1 | 53,700 |
| 10/3 | 4,670 | 4,670 | 4,585 | 4,590 | -10 | -0.2 | 50,600 |
| 10/2 | 4,585 | 4,710 | 4,560 | 4,600 | +15 | +0.3 | 103,100 |
| 10/1 | 4,570 | 4,620 | 4,545 | 4,585 | +55 | +1.2 | 56,500 |
| 9/30 | 4,505 | 4,580 | 4,500 | 4,530 | -155 | -3.3 | 92,400 |
| 9/27 | 4,685 | 4,705 | 4,625 | 4,685 | -45 | -1.0 | 156,800 |
| 9/26 | 4,705 | 4,730 | 4,645 | 4,730 | +90 | +1.9 | 143,800 |
| 9/25 | 4,640 | 4,690 | 4,605 | 4,640 | +20 | +0.4 | 93,300 |
| 9/24 | 4,680 | 4,680 | 4,610 | 4,620 | -15 | -0.3 | 85,000 |
| 9/20 | 4,635 | 4,670 | 4,605 | 4,635 | +85 | +1.9 | 102,300 |
| 9/19 | 4,475 | 4,570 | 4,475 | 4,550 | +120 | +2.7 | 108,300 |
| 9/18 | 4,440 | 4,450 | 4,375 | 4,430 | +25 | +0.6 | 51,800 |
| 9/17 | 4,440 | 4,455 | 4,335 | 4,405 | +10 | +0.2 | 88,500 |
| 9/13 | 4,385 | 4,430 | 4,345 | 4,395 | +15 | +0.3 | 65,000 |
| 9/12 | 4,400 | 4,400 | 4,300 | 4,380 | +85 | +2.0 | 85,000 |
| 9/11 | 4,375 | 4,415 | 4,270 | 4,295 | -95 | -2.2 | 101,100 |
| 9/10 | 4,360 | 4,425 | 4,345 | 4,390 | +35 | +0.8 | 97,300 |
| 9/9 | 4,300 | 4,365 | 4,260 | 4,355 | -70 | -1.6 | 104,300 |
| 9/6 | 4,450 | 4,485 | 4,405 | 4,425 | -30 | -0.7 | 103,500 |
| 9/5 | 4,405 | 4,545 | 4,395 | 4,455 | +35 | +0.8 | 123,900 |
| 9/4 | 4,460 | 4,515 | 4,415 | 4,420 | -170 | -3.7 | 141,200 |
| 9/3 | 4,540 | 4,645 | 4,525 | 4,590 | +60 | +1.3 | 107,600 |
| 9/2 | 4,580 | 4,580 | 4,490 | 4,530 | +20 | +0.4 | 91,900 |
| 8/30 | 4,425 | 4,530 | 4,425 | 4,510 | +110 | +2.5 | 97,800 |
| 8/29 | 4,375 | 4,415 | 4,350 | 4,400 | +5 | +0.1 | 62,400 |
| 8/28 | 4,430 | 4,430 | 4,370 | 4,395 | -45 | -1.0 | 55,700 |
| 8/27 | 4,350 | 4,445 | 4,330 | 4,440 | +120 | +2.8 | 84,500 |
| 8/26 | 4,330 | 4,340 | 4,310 | 4,320 | -55 | -1.3 | 64,500 |
▶︎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
