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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,025 | 4,030 | 3,910 | 3,925 | -70 | -1.8 | 301,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,030 | 5,080 | 4,630 | 4,645 | -375 | -7.5 | 893,200 |
| 9/22 | 4,875 | 5,160 | 4,865 | 5,020 | +160 | +3.3 | 999,000 |
| 9/15 | 4,805 | 5,020 | 4,705 | 4,860 | +75 | +1.6 | 767,800 |
| 9/8 | 4,595 | 5,010 | 4,590 | 4,785 | +210 | +4.6 | 1,655,300 |
| 9/1 | 4,365 | 4,575 | 4,350 | 4,575 | +235 | +5.4 | 1,028,500 |
| 8/25 | 4,250 | 4,360 | 4,235 | 4,340 | +80 | +1.9 | 589,400 |
| 8/18 | 4,415 | 4,435 | 4,160 | 4,260 | -135 | -3.1 | 764,200 |
| 8/10 | 4,335 | 4,490 | 4,315 | 4,395 | +40 | +0.9 | 669,800 |
| 8/4 | 4,315 | 4,640 | 4,245 | 4,355 | +95 | +2.2 | 2,026,600 |
| 7/28 | 4,125 | 4,335 | 4,115 | 4,260 | +190 | +4.7 | 1,222,300 |
| 7/21 | 4,085 | 4,140 | 4,060 | 4,070 | -45 | -1.1 | 657,500 |
| 7/14 | 4,235 | 4,240 | 4,065 | 4,115 | -80 | -1.9 | 730,000 |
| 7/7 | 4,075 | 4,320 | 4,070 | 4,195 | +130 | +3.2 | 1,202,400 |
| 6/30 | 4,020 | 4,120 | 4,015 | 4,065 | +25 | +0.6 | 808,900 |
| 6/23 | 4,110 | 4,145 | 3,985 | 4,040 | -40 | -1.0 | 1,005,900 |
| 6/16 | 4,035 | 4,180 | 4,015 | 4,080 | +25 | +0.6 | 1,137,300 |
| 6/9 | 4,070 | 4,125 | 3,975 | 4,055 | +55 | +1.4 | 1,045,900 |
| 6/2 | 3,995 | 4,135 | 3,885 | 4,000 | +50 | +1.3 | 1,354,800 |
| 5/26 | 4,080 | 4,100 | 3,915 | 3,950 | -150 | -3.7 | 1,327,500 |
| 5/19 | 4,245 | 4,360 | 4,085 | 4,100 | -80 | -1.9 | 1,318,900 |
| 5/12 | 3,945 | 4,685 | 3,900 | 4,180 | +225 | +5.7 | 4,849,400 |
| 5/2 | 3,950 | 3,985 | 3,910 | 3,955 | +20 | +0.5 | 430,400 |
| 4/28 | 4,050 | 4,050 | 3,820 | 3,935 | -145 | -3.6 | 1,184,100 |
| 4/21 | 4,080 | 4,160 | 4,035 | 4,080 | -15 | -0.4 | 801,800 |
| 4/14 | 4,095 | 4,145 | 3,995 | 4,095 | +55 | +1.4 | 894,700 |
| 4/7 | 4,265 | 4,320 | 3,980 | 4,040 | -215 | -5.1 | 1,189,900 |
| 3/31 | 4,070 | 4,295 | 4,000 | 4,255 | +190 | +4.7 | 1,400,000 |
| 3/24 | 4,065 | 4,160 | 3,965 | 4,065 | -40 | -1.0 | 1,044,600 |
| 3/17 | 4,430 | 4,475 | 4,055 | 4,105 | -395 | -8.8 | 1,879,800 |
| 3/10 | 4,550 | 4,770 | 4,430 | 4,500 | 0 | 0.0 | 2,113,500 |
▶︎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
