！決算発表予定日 2024/05/09
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 |
|---|---|
| 5,160 (23/09/20) | 3,885 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,040 (24/03/22) | 4,195 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,650 | 4,650 | 4,545 | 4,600 | -80 | -1.7 | 329,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,840 | 4,840 | 4,410 | 4,680 | -115 | -2.4 | 2,076,600 |
| 24/03 | 4,740 | 5,040 | 4,490 | 4,795 | +95 | +2.0 | 3,091,600 |
| 24/02 | 4,790 | 4,845 | 4,200 | 4,700 | -85 | -1.8 | 4,782,400 |
| 24/01 | 4,220 | 4,800 | 4,195 | 4,785 | +570 | +13.5 | 3,502,000 |
| 23/12 | 4,185 | 4,215 | 3,980 | 4,215 | +35 | +0.8 | 2,736,600 |
| 23/11 | 4,000 | 4,300 | 3,960 | 4,180 | +190 | +4.8 | 3,817,400 |
| 23/10 | 4,715 | 4,750 | 3,935 | 3,990 | -655 | -14.1 | 4,811,700 |
| 23/09 | 4,490 | 5,160 | 4,485 | 4,645 | +150 | +3.3 | 4,557,600 |
| 23/08 | 4,545 | 4,640 | 4,160 | 4,495 | +140 | +3.2 | 4,529,500 |
| 23/07 | 4,075 | 4,380 | 4,060 | 4,355 | +290 | +7.1 | 4,118,900 |
| 23/06 | 3,900 | 4,180 | 3,885 | 4,065 | +125 | +3.2 | 4,394,600 |
| 23/05 | 3,950 | 4,685 | 3,900 | 3,940 | +5 | +0.1 | 8,884,400 |
| 23/04 | 4,265 | 4,320 | 3,820 | 3,935 | -320 | -7.5 | 4,070,500 |
| 23/03 | 4,360 | 4,770 | 3,965 | 4,255 | -105 | -2.4 | 7,293,900 |
| 23/02 | 4,535 | 4,685 | 4,020 | 4,360 | -115 | -2.6 | 8,172,700 |
| 23/01 | 4,085 | 4,740 | 3,925 | 4,475 | +305 | +7.3 | 5,286,900 |
| 22/12 | 4,295 | 4,460 | 4,075 | 4,170 | -135 | -3.1 | 4,657,100 |
| 22/11 | 3,335 | 4,395 | 3,310 | 4,305 | +1,473 | +52.0 | 11,745,700 |
| 22/10 | 2,586 | 2,909 | 2,533 | 2,832 | +220 | +8.4 | 3,145,500 |
| 22/09 | 2,853 | 2,930 | 2,591 | 2,612 | -275 | -9.5 | 3,822,300 |
| 22/08 | 2,237 | 2,987 | 2,228 | 2,887 | +657 | +29.5 | 7,776,400 |
| 22/07 | 2,148 | 2,250 | 2,077 | 2,230 | +115 | +5.4 | 2,245,200 |
| 22/06 | 2,209 | 2,379 | 2,068 | 2,115 | -94 | -4.3 | 3,411,500 |
| 22/05 | 2,543 | 2,605 | 1,972 | 2,209 | -334 | -13.1 | 6,120,000 |
| 22/04 | 2,763 | 2,764 | 2,414 | 2,543 | -267 | -9.5 | 2,735,400 |
| 22/03 | 2,881 | 3,220 | 2,553 | 2,810 | -16 | -0.6 | 7,743,900 |
| 22/02 | 2,344 | 3,060 | 2,297 | 2,826 | +563 | +24.9 | 8,368,800 |
| 22/01 | 2,280 | 2,519 | 2,162 | 2,263 | -4 | -0.2 | 3,240,300 |
| 21/12 | 2,044 | 2,284 | 2,013 | 2,267 | +224 | +11.0 | 2,532,800 |
| 21/11 | 2,550 | 2,575 | 2,043 | 2,043 | -700 | -25.5 | 5,571,100 |
▶︎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