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 | 3,845 | 3,860 | -380 | -9.0 | 2,205,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,140 | 2,150 | 1,880 | 2,010 | -120 | -5.6 | 4,250,800 |
| 17/03 | 2,250 | 2,420 | 2,070 | 2,130 | -120 | -5.3 | 3,964,010 |
| 17/02 | 1,900 | 2,430 | 1,860 | 2,250 | +350 | +18.4 | 5,872,320 |
| 17/01 | 1,930 | 1,980 | 1,790 | 1,900 | -10 | -0.5 | 2,566,460 |
| 16/12 | 2,010 | 2,240 | 1,890 | 1,910 | -50 | -2.6 | 5,159,600 |
| 16/11 | 1,540 | 2,070 | 1,410 | 1,960 | +420 | +27.3 | 4,144,510 |
| 16/10 | 1,470 | 1,560 | 1,420 | 1,540 | +80 | +5.5 | 1,277,660 |
| 16/09 | 1,450 | 1,530 | 1,380 | 1,460 | +10 | +0.7 | 1,202,260 |
| 16/08 | 1,340 | 1,500 | 1,310 | 1,450 | +90 | +6.6 | 1,427,920 |
| 16/07 | 1,220 | 1,400 | 1,110 | 1,360 | +180 | +15.3 | 2,118,840 |
| 16/06 | 1,530 | 1,540 | 1,110 | 1,180 | -350 | -22.9 | 2,592,550 |
| 16/05 | 1,370 | 1,620 | 1,360 | 1,530 | +80 | +5.5 | 3,447,770 |
| 16/04 | 1,310 | 1,590 | 1,160 | 1,450 | +140 | +10.7 | 2,605,900 |
| 16/03 | 1,170 | 1,490 | 1,140 | 1,310 | +140 | +12.0 | 2,829,840 |
| 16/02 | 1,280 | 1,390 | 940 | 1,170 | -60 | -4.9 | 3,968,850 |
| 16/01 | 1,430 | 1,460 | 1,090 | 1,230 | -190 | -13.4 | 2,491,990 |
| 15/12 | 1,620 | 1,660 | 1,280 | 1,420 | -200 | -12.4 | 2,969,240 |
| 15/11 | 1,650 | 1,670 | 1,560 | 1,620 | -60 | -3.6 | 1,642,050 |
| 15/10 | 1,510 | 1,820 | 1,490 | 1,680 | +180 | +12.0 | 2,760,100 |
| 15/09 | 1,810 | 1,870 | 1,490 | 1,500 | -360 | -19.4 | 2,323,300 |
| 15/08 | 2,140 | 2,230 | 1,610 | 1,860 | -320 | -14.7 | 3,451,900 |
| 15/07 | 2,300 | 2,320 | 2,100 | 2,180 | -120 | -5.2 | 2,030,800 |
| 15/06 | 2,390 | 2,620 | 2,290 | 2,300 | -100 | -4.2 | 3,916,260 |
| 15/05 | 2,360 | 2,490 | 2,350 | 2,400 | -10 | -0.4 | 1,963,130 |
| 15/04 | 2,360 | 2,510 | 2,320 | 2,410 | +40 | +1.7 | 2,525,000 |
| 15/03 | 2,430 | 2,620 | 2,350 | 2,370 | -60 | -2.5 | 4,197,830 |
| 15/02 | 2,330 | 2,600 | 2,300 | 2,430 | +60 | +2.5 | 4,256,890 |
| 15/01 | 2,470 | 2,560 | 2,310 | 2,370 | -120 | -4.8 | 2,612,140 |
| 14/12 | 2,840 | 2,860 | 2,320 | 2,490 | -350 | -12.3 | 3,705,450 |
| 14/11 | 2,980 | 2,980 | 2,680 | 2,840 | +70 | +2.5 | 4,051,840 |
▶︎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
