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
3,865
円
(11:28)
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 | 3,850 | 3,855 | -70 | -1.8 | 69,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/29 | 4,180 | 4,215 | 4,170 | 4,215 | +15 | +0.4 | 101,000 |
| 12/28 | 4,135 | 4,205 | 4,105 | 4,200 | +60 | +1.5 | 146,900 |
| 12/27 | 4,080 | 4,140 | 4,080 | 4,140 | +70 | +1.7 | 173,300 |
| 12/26 | 4,095 | 4,105 | 4,070 | 4,070 | -30 | -0.7 | 99,500 |
| 12/25 | 4,140 | 4,150 | 4,090 | 4,100 | -40 | -1.0 | 74,500 |
| 12/22 | 4,090 | 4,140 | 4,090 | 4,140 | +55 | +1.4 | 98,700 |
| 12/21 | 4,080 | 4,110 | 4,075 | 4,085 | -20 | -0.5 | 82,600 |
| 12/20 | 4,165 | 4,165 | 4,105 | 4,105 | -5 | -0.1 | 121,200 |
| 12/19 | 4,080 | 4,130 | 4,065 | 4,110 | +40 | +1.0 | 131,900 |
| 12/18 | 4,060 | 4,085 | 4,010 | 4,070 | -35 | -0.9 | 137,700 |
| 12/15 | 4,025 | 4,110 | 4,015 | 4,105 | +95 | +2.4 | 180,300 |
| 12/14 | 4,020 | 4,030 | 3,980 | 4,010 | -5 | -0.1 | 205,500 |
| 12/13 | 4,040 | 4,050 | 4,005 | 4,015 | -25 | -0.6 | 108,000 |
| 12/12 | 4,085 | 4,085 | 4,030 | 4,040 | -10 | -0.3 | 108,300 |
| 12/11 | 4,060 | 4,080 | 4,025 | 4,050 | +45 | +1.1 | 115,100 |
| 12/8 | 4,050 | 4,055 | 3,995 | 4,005 | -70 | -1.7 | 213,900 |
| 12/7 | 4,125 | 4,135 | 4,075 | 4,075 | -75 | -1.8 | 142,800 |
| 12/6 | 4,065 | 4,155 | 4,060 | 4,150 | +50 | +1.2 | 151,200 |
| 12/5 | 4,155 | 4,160 | 4,100 | 4,100 | -75 | -1.8 | 149,800 |
▶︎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
