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
3,893
円
(10:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,925 | 3,940 | 3,875 | 3,890 | -35 | -0.9 | 45,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 4,760 | 4,865 | 4,740 | 4,820 | +20 | +0.4 | 141,200 |
| 3/4 | 4,760 | 4,820 | 4,730 | 4,800 | +55 | +1.2 | 125,700 |
| 3/1 | 4,740 | 4,760 | 4,715 | 4,745 | +45 | +1.0 | 85,700 |
| 2/29 | 4,740 | 4,745 | 4,670 | 4,700 | -70 | -1.5 | 125,100 |
| 2/28 | 4,770 | 4,800 | 4,725 | 4,770 | -5 | -0.1 | 114,800 |
| 2/27 | 4,700 | 4,845 | 4,700 | 4,775 | +95 | +2.0 | 263,200 |
| 2/26 | 4,700 | 4,760 | 4,680 | 4,680 | -5 | -0.1 | 183,500 |
| 2/22 | 4,635 | 4,690 | 4,625 | 4,685 | +90 | +2.0 | 234,600 |
| 2/21 | 4,630 | 4,650 | 4,555 | 4,595 | -35 | -0.8 | 148,400 |
| 2/20 | 4,580 | 4,635 | 4,560 | 4,630 | +80 | +1.8 | 162,000 |
| 2/19 | 4,525 | 4,575 | 4,495 | 4,550 | +40 | +0.9 | 151,600 |
| 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 |
▶︎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
