！決算発表予定日 2024/07/29
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 |
|---|---|
| 5,260 (24/07/04) | 3,935 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,260 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 5,230 | 5,250 | 5,150 | 5,210 | -10 | -0.2 | 106,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 4,385 | 4,385 | 4,300 | 4,300 | -65 | -1.5 | 127,900 |
| 10/10 | 4,340 | 4,370 | 4,310 | 4,365 | +130 | +3.1 | 178,000 |
| 10/6 | 4,230 | 4,275 | 4,155 | 4,235 | +25 | +0.6 | 154,800 |
| 10/5 | 4,270 | 4,290 | 4,145 | 4,210 | +20 | +0.5 | 272,800 |
| 10/4 | 4,350 | 4,395 | 4,190 | 4,190 | -270 | -6.1 | 417,200 |
| 10/3 | 4,550 | 4,550 | 4,460 | 4,460 | -160 | -3.5 | 247,700 |
| 10/2 | 4,715 | 4,750 | 4,620 | 4,620 | -25 | -0.5 | 205,500 |
| 9/29 | 4,855 | 4,860 | 4,630 | 4,645 | -250 | -5.1 | 331,200 |
| 9/28 | 4,890 | 5,010 | 4,875 | 4,895 | -125 | -2.5 | 186,500 |
| 9/27 | 4,985 | 5,020 | 4,930 | 5,020 | 0 | 0.0 | 172,000 |
| 9/26 | 5,080 | 5,080 | 5,000 | 5,020 | -20 | -0.4 | 73,700 |
| 9/25 | 5,030 | 5,080 | 4,980 | 5,040 | +20 | +0.4 | 129,800 |
| 9/22 | 4,990 | 5,060 | 4,920 | 5,020 | -30 | -0.6 | 244,400 |
| 9/21 | 5,030 | 5,150 | 5,010 | 5,050 | +30 | +0.6 | 211,100 |
| 9/20 | 5,150 | 5,160 | 5,000 | 5,020 | -60 | -1.2 | 251,100 |
| 9/19 | 4,875 | 5,080 | 4,865 | 5,080 | +220 | +4.5 | 292,400 |
| 9/15 | 5,000 | 5,020 | 4,845 | 4,860 | -10 | -0.2 | 248,000 |
| 9/14 | 4,795 | 4,875 | 4,790 | 4,870 | +105 | +2.2 | 153,700 |
| 9/13 | 4,750 | 4,780 | 4,720 | 4,765 | +20 | +0.4 | 120,300 |
| 9/12 | 4,810 | 4,810 | 4,710 | 4,745 | -5 | -0.1 | 114,700 |
| 9/11 | 4,805 | 4,825 | 4,705 | 4,750 | -35 | -0.7 | 131,100 |
| 9/8 | 4,785 | 4,865 | 4,765 | 4,785 | -40 | -0.8 | 230,200 |
| 9/7 | 4,900 | 5,010 | 4,820 | 4,825 | -95 | -1.9 | 298,000 |
| 9/6 | 4,850 | 4,935 | 4,835 | 4,920 | +55 | +1.1 | 308,900 |
| 9/5 | 4,715 | 4,875 | 4,650 | 4,865 | +145 | +3.1 | 465,600 |
| 9/4 | 4,595 | 4,720 | 4,590 | 4,720 | +145 | +3.2 | 352,600 |
| 9/1 | 4,490 | 4,575 | 4,485 | 4,575 | +80 | +1.8 | 242,300 |
| 8/31 | 4,490 | 4,495 | 4,430 | 4,495 | +10 | +0.2 | 156,900 |
| 8/30 | 4,475 | 4,520 | 4,455 | 4,485 | +15 | +0.3 | 292,500 |
| 8/29 | 4,435 | 4,480 | 4,415 | 4,470 | +40 | +0.9 | 167,500 |
▶︎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