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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,970 | 4,040 | 3,950 | 3,995 | +15 | +0.4 | 415,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,080 | 4,115 | 3,970 | 3,980 | -130 | -3.2 | 477,600 |
| 11/8 | 4,035 | 4,230 | 3,980 | 4,110 | +60 | +1.5 | 522,500 |
| 11/1 | 4,205 | 4,325 | 3,990 | 4,050 | -175 | -4.1 | 791,800 |
| 10/25 | 4,445 | 4,450 | 4,180 | 4,225 | -210 | -4.7 | 388,000 |
| 10/18 | 4,520 | 4,520 | 4,405 | 4,435 | -60 | -1.3 | 258,500 |
| 10/11 | 4,665 | 4,665 | 4,445 | 4,495 | -100 | -2.2 | 318,700 |
| 10/4 | 4,505 | 4,710 | 4,500 | 4,595 | -90 | -1.9 | 356,300 |
| 9/27 | 4,680 | 4,730 | 4,605 | 4,685 | +50 | +1.1 | 478,900 |
| 9/20 | 4,440 | 4,670 | 4,335 | 4,635 | +240 | +5.5 | 350,900 |
| 9/13 | 4,300 | 4,430 | 4,260 | 4,395 | -30 | -0.7 | 452,700 |
| 9/6 | 4,580 | 4,645 | 4,395 | 4,425 | -85 | -1.9 | 568,100 |
| 8/30 | 4,330 | 4,530 | 4,310 | 4,510 | +135 | +3.1 | 364,900 |
| 8/23 | 4,380 | 4,435 | 4,325 | 4,375 | -50 | -1.1 | 453,500 |
| 8/16 | 4,150 | 4,425 | 4,100 | 4,425 | +310 | +7.5 | 521,300 |
| 8/9 | 4,050 | 4,360 | 3,690 | 4,115 | -275 | -6.3 | 1,382,400 |
| 8/2 | 4,890 | 5,030 | 4,390 | 4,390 | -475 | -9.8 | 1,167,000 |
| 7/26 | 5,210 | 5,280 | 4,775 | 4,865 | -345 | -6.6 | 889,600 |
| 7/19 | 5,450 | 5,470 | 5,180 | 5,210 | -240 | -4.4 | 438,000 |
| 7/12 | 5,230 | 5,500 | 5,150 | 5,450 | +230 | +4.4 | 728,500 |
| 7/5 | 4,610 | 5,260 | 4,590 | 5,220 | +650 | +14.2 | 1,545,400 |
| 6/28 | 4,435 | 4,600 | 4,410 | 4,570 | +125 | +2.8 | 411,400 |
| 6/21 | 4,585 | 4,605 | 4,425 | 4,445 | -180 | -3.9 | 620,600 |
| 6/14 | 4,635 | 4,740 | 4,520 | 4,625 | +20 | +0.4 | 651,900 |
| 6/7 | 4,900 | 5,030 | 4,605 | 4,605 | -295 | -6.0 | 771,100 |
| 5/31 | 4,930 | 5,020 | 4,685 | 4,900 | -15 | -0.3 | 724,600 |
| 5/24 | 4,760 | 4,990 | 4,755 | 4,915 | +155 | +3.3 | 992,500 |
| 5/17 | 4,515 | 4,790 | 4,500 | 4,760 | +200 | +4.4 | 782,100 |
| 5/10 | 4,625 | 4,835 | 4,545 | 4,560 | -40 | -0.9 | 935,300 |
| 5/2 | 4,620 | 4,680 | 4,545 | 4,600 | +15 | +0.3 | 321,600 |
| 4/26 | 4,520 | 4,620 | 4,495 | 4,585 | +125 | +2.8 | 386,500 |
▶︎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
