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
4,627.5
円
(14:59)
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 |
|---|---|
| 5,160 (23/09/20) | 3,935 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,040 (24/03/22) | 4,195 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 4,610 | 4,640 | 4,590 | 4,630 | +60 | +1.3 | 112,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 4,385 | 4,515 | 4,380 | 4,510 | +170 | +3.9 | 349,000 |
| 2/15 | 4,320 | 4,365 | 4,300 | 4,340 | +40 | +0.9 | 169,400 |
| 2/14 | 4,350 | 4,350 | 4,260 | 4,300 | -50 | -1.2 | 188,200 |
| 2/13 | 4,350 | 4,385 | 4,285 | 4,350 | +15 | +0.4 | 253,100 |
| 2/9 | 4,265 | 4,360 | 4,255 | 4,335 | +60 | +1.4 | 236,400 |
| 2/8 | 4,265 | 4,320 | 4,240 | 4,275 | +15 | +0.4 | 262,500 |
| 2/7 | 4,200 | 4,280 | 4,200 | 4,260 | +35 | +0.8 | 409,300 |
| 2/6 | 4,345 | 4,370 | 4,200 | 4,225 | -445 | -9.5 | 1,027,700 |
| 2/5 | 4,700 | 4,700 | 4,620 | 4,670 | -60 | -1.3 | 214,500 |
| 2/2 | 4,770 | 4,770 | 4,680 | 4,730 | -55 | -1.2 | 150,400 |
| 2/1 | 4,790 | 4,825 | 4,760 | 4,785 | 0 | 0.0 | 138,700 |
| 1/31 | 4,750 | 4,795 | 4,740 | 4,785 | +55 | +1.2 | 121,500 |
| 1/30 | 4,800 | 4,800 | 4,730 | 4,730 | -55 | -1.2 | 159,300 |
| 1/29 | 4,670 | 4,785 | 4,655 | 4,785 | +150 | +3.2 | 222,300 |
| 1/26 | 4,665 | 4,700 | 4,620 | 4,635 | -25 | -0.5 | 187,200 |
| 1/25 | 4,575 | 4,665 | 4,575 | 4,660 | +90 | +2.0 | 190,800 |
| 1/24 | 4,590 | 4,595 | 4,555 | 4,570 | -15 | -0.3 | 101,500 |
| 1/23 | 4,610 | 4,655 | 4,570 | 4,585 | -20 | -0.4 | 228,700 |
| 1/22 | 4,560 | 4,610 | 4,530 | 4,605 | +70 | +1.5 | 192,000 |
| 1/19 | 4,510 | 4,560 | 4,490 | 4,535 | +75 | +1.7 | 164,300 |
| 1/18 | 4,455 | 4,525 | 4,450 | 4,460 | 0 | 0.0 | 143,400 |
| 1/17 | 4,480 | 4,550 | 4,460 | 4,460 | -5 | -0.1 | 237,200 |
| 1/16 | 4,485 | 4,490 | 4,440 | 4,465 | +5 | +0.1 | 188,900 |
| 1/15 | 4,395 | 4,510 | 4,390 | 4,460 | +65 | +1.5 | 259,700 |
| 1/12 | 4,390 | 4,415 | 4,340 | 4,395 | +35 | +0.8 | 213,600 |
| 1/11 | 4,340 | 4,390 | 4,330 | 4,360 | +50 | +1.2 | 180,800 |
| 1/10 | 4,340 | 4,350 | 4,310 | 4,310 | -35 | -0.8 | 142,000 |
| 1/9 | 4,390 | 4,425 | 4,320 | 4,345 | -10 | -0.2 | 178,400 |
| 1/5 | 4,370 | 4,385 | 4,340 | 4,355 | +5 | +0.1 | 170,000 |
| 1/4 | 4,220 | 4,360 | 4,195 | 4,350 | +135 | +3.2 | 220,400 |
▶︎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