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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,005 | 4,230 | 3,910 | 3,925 | -315 | -7.4 | 1,932,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,147 | 2,488 | 2,032 | 2,401 | +236 | +10.9 | 7,463,400 |
| 19/09 | 2,130 | 2,380 | 2,017 | 2,165 | +35 | +1.6 | 3,148,210 |
| 19/08 | 2,070 | 2,190 | 1,880 | 2,130 | +30 | +1.4 | 3,247,720 |
| 19/07 | 2,300 | 2,370 | 2,070 | 2,100 | -150 | -6.7 | 3,277,230 |
| 19/06 | 2,030 | 2,260 | 1,990 | 2,250 | +200 | +9.8 | 3,693,760 |
| 19/05 | 2,510 | 2,530 | 1,920 | 2,050 | -480 | -19.0 | 5,469,600 |
| 19/04 | 2,540 | 2,650 | 2,480 | 2,530 | +20 | +0.8 | 4,481,620 |
| 19/03 | 2,510 | 2,640 | 2,340 | 2,510 | 0 | 0.0 | 5,113,650 |
| 19/02 | 2,510 | 2,680 | 2,250 | 2,510 | -30 | -1.2 | 6,147,830 |
| 19/01 | 2,250 | 2,610 | 2,160 | 2,540 | +220 | +9.5 | 5,954,610 |
| 18/12 | 2,880 | 3,060 | 2,040 | 2,320 | -500 | -17.7 | 10,800,540 |
| 18/11 | 2,940 | 3,190 | 2,720 | 2,820 | -180 | -6.0 | 8,496,780 |
| 18/10 | 3,290 | 3,390 | 2,460 | 3,000 | -300 | -9.1 | 10,870,680 |
| 18/09 | 3,690 | 3,690 | 3,150 | 3,300 | -420 | -11.3 | 7,174,400 |
| 18/08 | 3,740 | 3,860 | 3,350 | 3,720 | -30 | -0.8 | 13,290,650 |
| 18/07 | 3,200 | 3,750 | 2,940 | 3,750 | +550 | +17.2 | 8,594,160 |
| 18/06 | 3,290 | 3,610 | 3,090 | 3,200 | -100 | -3.0 | 8,262,290 |
| 18/05 | 2,960 | 3,980 | 2,920 | 3,300 | +350 | +11.9 | 14,941,480 |
| 18/04 | 2,930 | 3,170 | 2,660 | 2,950 | +40 | +1.4 | 5,328,100 |
| 18/03 | 3,190 | 3,220 | 2,720 | 2,910 | -300 | -9.4 | 6,556,820 |
| 18/02 | 3,120 | 3,510 | 2,830 | 3,210 | +110 | +3.6 | 12,945,980 |
| 18/01 | 2,460 | 3,290 | 2,450 | 3,100 | +670 | +27.6 | 10,363,510 |
| 17/12 | 2,240 | 2,460 | 2,200 | 2,430 | +210 | +9.5 | 4,943,090 |
| 17/11 | 2,490 | 2,500 | 1,990 | 2,220 | -270 | -10.8 | 7,512,900 |
| 17/10 | 2,330 | 2,520 | 2,260 | 2,490 | +150 | +6.4 | 5,306,920 |
| 17/09 | 2,340 | 2,370 | 2,130 | 2,340 | -10 | -0.4 | 5,033,010 |
| 17/08 | 2,240 | 2,390 | 2,100 | 2,350 | +130 | +5.9 | 4,309,000 |
| 17/07 | 2,340 | 2,480 | 2,180 | 2,220 | -110 | -4.7 | 4,594,310 |
| 17/06 | 2,260 | 2,380 | 2,150 | 2,330 | +50 | +2.2 | 7,767,610 |
| 17/05 | 2,000 | 2,690 | 2,000 | 2,280 | +270 | +13.4 | 12,669,700 |
▶︎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
