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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,985 | 3,990 | 3,910 | 3,925 | -60 | -1.5 | 111,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 5,270 | 5,290 | 5,180 | 5,210 | -60 | -1.1 | 110,000 |
| 7/9 | 5,230 | 5,300 | 5,200 | 5,270 | +60 | +1.2 | 150,800 |
| 7/8 | 5,230 | 5,250 | 5,150 | 5,210 | -10 | -0.2 | 106,900 |
| 7/5 | 5,160 | 5,220 | 5,130 | 5,220 | +20 | +0.4 | 188,500 |
| 7/4 | 5,200 | 5,260 | 5,120 | 5,200 | +30 | +0.6 | 298,000 |
| 7/3 | 4,790 | 5,200 | 4,790 | 5,170 | +520 | +11.2 | 856,600 |
| 7/2 | 4,640 | 4,665 | 4,600 | 4,650 | +20 | +0.4 | 89,900 |
| 7/1 | 4,610 | 4,640 | 4,590 | 4,630 | +60 | +1.3 | 112,400 |
| 6/28 | 4,595 | 4,600 | 4,555 | 4,570 | 0 | 0.0 | 53,700 |
| 6/27 | 4,570 | 4,600 | 4,560 | 4,570 | +15 | +0.3 | 73,100 |
| 6/26 | 4,560 | 4,565 | 4,505 | 4,555 | +5 | +0.1 | 80,000 |
| 6/25 | 4,485 | 4,555 | 4,455 | 4,550 | +95 | +2.1 | 101,800 |
| 6/24 | 4,435 | 4,465 | 4,410 | 4,455 | +10 | +0.2 | 102,800 |
| 6/21 | 4,470 | 4,510 | 4,445 | 4,445 | +5 | +0.1 | 158,700 |
| 6/20 | 4,485 | 4,490 | 4,425 | 4,440 | -65 | -1.4 | 136,500 |
| 6/19 | 4,550 | 4,575 | 4,470 | 4,505 | -50 | -1.1 | 125,700 |
| 6/18 | 4,585 | 4,605 | 4,520 | 4,555 | +15 | +0.3 | 88,800 |
| 6/17 | 4,585 | 4,600 | 4,515 | 4,540 | -85 | -1.8 | 110,900 |
| 6/14 | 4,525 | 4,680 | 4,520 | 4,625 | +100 | +2.2 | 144,200 |
| 6/13 | 4,645 | 4,675 | 4,525 | 4,525 | -120 | -2.6 | 178,400 |
| 6/12 | 4,615 | 4,650 | 4,605 | 4,645 | +15 | +0.3 | 88,700 |
| 6/11 | 4,715 | 4,740 | 4,630 | 4,630 | -75 | -1.6 | 114,700 |
| 6/10 | 4,635 | 4,710 | 4,615 | 4,705 | +100 | +2.2 | 125,900 |
| 6/7 | 4,705 | 4,730 | 4,605 | 4,605 | -95 | -2.0 | 199,900 |
| 6/6 | 4,795 | 4,825 | 4,700 | 4,700 | -70 | -1.5 | 117,600 |
| 6/5 | 4,930 | 4,930 | 4,765 | 4,770 | -200 | -4.0 | 177,000 |
| 6/4 | 5,000 | 5,030 | 4,960 | 4,970 | -30 | -0.6 | 129,600 |
| 6/3 | 4,900 | 5,000 | 4,895 | 5,000 | +100 | +2.0 | 147,000 |
▶︎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
