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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,760 | 2,790 | 2,300 | 2,770 | -10 | -0.4 | 4,458,420 |
| 14/09 | 3,010 | 3,090 | 2,760 | 2,780 | -230 | -7.6 | 4,014,850 |
| 14/08 | 3,200 | 3,280 | 2,930 | 3,010 | -250 | -7.7 | 6,561,420 |
| 14/07 | 3,240 | 3,660 | 2,980 | 3,260 | +20 | +0.6 | 16,109,180 |
| 14/06 | 3,240 | 3,450 | 3,100 | 3,240 | +110 | +3.5 | 9,002,520 |
| 14/05 | 2,840 | 3,190 | 2,710 | 3,130 | +300 | +10.6 | 8,076,780 |
| 14/04 | 3,320 | 3,380 | 2,770 | 2,830 | -480 | -14.5 | 11,474,430 |
| 14/03 | 2,680 | 3,580 | 2,620 | 3,310 | +550 | +19.9 | 46,626,000 |
| 14/02 | 2,900 | 2,990 | 2,250 | 2,760 | -240 | -8.0 | 12,444,400 |
| 14/01 | 3,520 | 3,550 | 2,930 | 3,000 | -540 | -15.3 | 6,554,300 |
| 13/12 | 3,480 | 3,740 | 3,170 | 3,540 | +50 | +1.4 | 20,459,550 |
| 13/11 | 3,220 | 3,670 | 2,990 | 3,490 | +250 | +7.7 | 22,950,050 |
| 13/10 | 3,700 | 3,940 | 2,940 | 3,240 | -380 | -10.5 | 55,211,700 |
| 13/09 | 1,670 | 4,000 | 1,620 | 3,620 | +2,000 | +123.5 | 84,179,350 |
| 13/08 | 1,200 | 1,710 | 1,200 | 1,620 | +410 | +33.9 | 14,701,550 |
| 13/07 | 1,130 | 1,280 | 1,100 | 1,210 | +110 | +10.0 | 4,539,100 |
| 13/06 | 1,230 | 1,260 | 1,020 | 1,100 | -150 | -12.0 | 5,761,850 |
| 13/05 | 1,370 | 1,610 | 1,220 | 1,250 | -80 | -6.0 | 12,566,700 |
| 13/04 | 1,200 | 1,640 | 1,010 | 1,330 | +130 | +10.8 | 12,584,300 |
| 13/03 | 1,220 | 1,280 | 1,070 | 1,200 | -10 | -0.8 | 5,145,850 |
| 13/02 | 1,310 | 1,390 | 1,030 | 1,210 | -110 | -8.3 | 7,224,150 |
| 13/01 | 1,180 | 1,400 | 1,040 | 1,320 | +190 | +16.8 | 8,932,250 |
| 12/12 | 750 | 1,210 | 720 | 1,130 | +390 | +52.7 | 6,740,700 |
| 12/11 | 700 | 790 | 660 | 740 | +30 | +4.2 | 2,380,800 |
| 12/10 | 700 | 730 | 610 | 710 | +10 | +1.4 | 2,269,450 |
| 12/09 | 700 | 780 | 620 | 700 | -10 | -1.4 | 2,462,800 |
| 12/08 | 800 | 860 | 690 | 710 | -100 | -12.4 | 3,192,450 |
| 12/07 | 1,160 | 1,190 | 790 | 810 | -320 | -28.3 | 2,333,250 |
| 12/06 | 1,050 | 1,160 | 970 | 1,130 | +70 | +6.6 | 1,497,950 |
| 12/05 | 1,270 | 1,270 | 1,010 | 1,060 | -210 | -16.5 | 2,419,200 |
▶︎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
