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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 4,370 | 4,385 | 4,340 | 4,375 | +30 | +0.7 | 58,000 |
| 8/22 | 4,375 | 4,375 | 4,330 | 4,345 | -25 | -0.6 | 79,000 |
| 8/21 | 4,325 | 4,375 | 4,325 | 4,370 | -10 | -0.2 | 80,200 |
| 8/20 | 4,395 | 4,425 | 4,365 | 4,380 | +25 | +0.6 | 98,900 |
| 8/19 | 4,380 | 4,435 | 4,355 | 4,355 | -70 | -1.6 | 137,400 |
| 8/16 | 4,395 | 4,425 | 4,345 | 4,425 | +145 | +3.4 | 138,600 |
| 8/15 | 4,200 | 4,310 | 4,180 | 4,280 | +80 | +1.9 | 117,300 |
| 8/14 | 4,135 | 4,240 | 4,100 | 4,200 | +35 | +0.8 | 122,600 |
| 8/13 | 4,150 | 4,165 | 4,100 | 4,165 | +50 | +1.2 | 142,800 |
| 8/9 | 4,215 | 4,215 | 4,055 | 4,115 | +35 | +0.9 | 160,100 |
| 8/8 | 4,195 | 4,210 | 4,080 | 4,080 | -185 | -4.3 | 220,300 |
| 8/7 | 4,000 | 4,360 | 3,980 | 4,265 | +190 | +4.7 | 267,400 |
| 8/6 | 3,930 | 4,140 | 3,860 | 4,075 | +380 | +10.3 | 337,200 |
| 8/5 | 4,050 | 4,080 | 3,690 | 3,695 | -695 | -15.8 | 397,400 |
| 8/2 | 4,490 | 4,530 | 4,390 | 4,390 | -285 | -6.1 | 266,900 |
| 8/1 | 4,855 | 4,880 | 4,640 | 4,675 | -285 | -5.8 | 309,200 |
| 7/31 | 4,945 | 4,980 | 4,845 | 4,960 | 0 | 0.0 | 166,800 |
| 7/30 | 4,825 | 5,030 | 4,765 | 4,960 | +5 | +0.1 | 267,500 |
| 7/29 | 4,890 | 4,960 | 4,855 | 4,955 | +90 | +1.9 | 156,600 |
| 7/26 | 4,800 | 4,890 | 4,775 | 4,865 | +80 | +1.7 | 170,000 |
| 7/25 | 4,910 | 4,930 | 4,775 | 4,785 | -195 | -3.9 | 201,200 |
| 7/24 | 5,070 | 5,100 | 4,955 | 4,980 | -140 | -2.7 | 149,400 |
| 7/23 | 5,160 | 5,280 | 5,090 | 5,120 | +60 | +1.2 | 250,500 |
| 7/22 | 5,210 | 5,220 | 5,060 | 5,060 | -150 | -2.9 | 118,500 |
| 7/19 | 5,360 | 5,360 | 5,180 | 5,210 | -150 | -2.8 | 123,800 |
| 7/18 | 5,320 | 5,380 | 5,290 | 5,360 | -40 | -0.7 | 92,400 |
| 7/17 | 5,450 | 5,460 | 5,380 | 5,400 | +10 | +0.2 | 80,000 |
| 7/16 | 5,450 | 5,470 | 5,370 | 5,390 | -60 | -1.1 | 141,800 |
| 7/12 | 5,350 | 5,500 | 5,350 | 5,450 | +100 | +1.9 | 167,600 |
| 7/11 | 5,260 | 5,350 | 5,220 | 5,350 | +140 | +2.7 | 193,200 |
▶︎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
