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
3,870
円
(15:12)
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 | 3,845 | 3,865 | -60 | -1.5 | 110,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,195 | 4,205 | 4,150 | 4,175 | 0 | 0.0 | 104,300 |
| 12/1 | 4,185 | 4,195 | 4,160 | 4,175 | -5 | -0.1 | 90,100 |
| 11/30 | 4,150 | 4,190 | 4,135 | 4,180 | +30 | +0.7 | 88,300 |
| 11/29 | 4,220 | 4,220 | 4,150 | 4,150 | -55 | -1.3 | 131,600 |
| 11/28 | 4,230 | 4,245 | 4,195 | 4,205 | -20 | -0.5 | 127,100 |
| 11/27 | 4,235 | 4,300 | 4,220 | 4,225 | +15 | +0.4 | 215,700 |
| 11/24 | 4,195 | 4,220 | 4,185 | 4,210 | +40 | +1.0 | 143,400 |
| 11/22 | 4,155 | 4,225 | 4,145 | 4,170 | +15 | +0.4 | 161,000 |
| 11/21 | 4,130 | 4,170 | 4,100 | 4,155 | +30 | +0.7 | 128,100 |
| 11/20 | 4,175 | 4,210 | 4,120 | 4,125 | -15 | -0.4 | 230,100 |
| 11/17 | 4,070 | 4,140 | 4,060 | 4,140 | +45 | +1.1 | 127,800 |
| 11/16 | 4,100 | 4,130 | 4,050 | 4,095 | -10 | -0.2 | 174,800 |
| 11/15 | 4,135 | 4,140 | 4,070 | 4,105 | -5 | -0.1 | 156,300 |
| 11/14 | 4,080 | 4,130 | 4,070 | 4,110 | +25 | +0.6 | 151,600 |
| 11/13 | 4,070 | 4,110 | 4,045 | 4,085 | +40 | +1.0 | 169,600 |
| 11/10 | 4,010 | 4,065 | 3,985 | 4,045 | +30 | +0.8 | 159,400 |
| 11/9 | 3,970 | 4,045 | 3,970 | 4,015 | +45 | +1.1 | 246,300 |
| 11/8 | 4,095 | 4,105 | 3,960 | 3,970 | -140 | -3.4 | 389,400 |
| 11/7 | 4,090 | 4,125 | 4,035 | 4,110 | +20 | +0.5 | 152,600 |
| 11/6 | 4,090 | 4,110 | 4,050 | 4,090 | +70 | +1.7 | 180,700 |
| 11/2 | 4,050 | 4,075 | 3,980 | 4,020 | -10 | -0.3 | 273,200 |
| 11/1 | 4,000 | 4,040 | 3,965 | 4,030 | +40 | +1.0 | 410,400 |
| 10/31 | 3,975 | 4,005 | 3,935 | 3,990 | -10 | -0.3 | 376,200 |
| 10/30 | 4,110 | 4,110 | 3,975 | 4,000 | -100 | -2.4 | 305,500 |
| 10/27 | 4,050 | 4,110 | 4,040 | 4,100 | +100 | +2.5 | 221,200 |
| 10/26 | 4,025 | 4,070 | 3,990 | 4,000 | -80 | -2.0 | 216,500 |
| 10/25 | 4,140 | 4,195 | 4,070 | 4,080 | -20 | -0.5 | 170,700 |
| 10/24 | 4,060 | 4,120 | 3,955 | 4,100 | +20 | +0.5 | 287,400 |
| 10/23 | 4,100 | 4,110 | 4,060 | 4,080 | -65 | -1.6 | 282,700 |
| 10/20 | 4,090 | 4,155 | 4,060 | 4,145 | +65 | +1.6 | 178,800 |
▶︎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
