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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,285 | 4,550 | 4,280 | 4,500 | +190 | +4.4 | 1,602,000 |
| 2/24 | 4,430 | 4,625 | 4,305 | 4,310 | -55 | -1.3 | 1,581,000 |
| 2/17 | 4,065 | 4,375 | 4,020 | 4,365 | +300 | +7.4 | 1,645,100 |
| 2/10 | 4,330 | 4,365 | 4,025 | 4,065 | -495 | -10.9 | 3,058,600 |
| 2/3 | 4,575 | 4,685 | 4,460 | 4,560 | -85 | -1.8 | 1,708,200 |
| 1/27 | 4,635 | 4,740 | 4,390 | 4,645 | +115 | +2.5 | 2,259,700 |
| 1/20 | 4,315 | 4,540 | 4,205 | 4,530 | +190 | +4.4 | 1,022,900 |
| 1/13 | 4,100 | 4,415 | 4,100 | 4,340 | +270 | +6.6 | 889,000 |
| 1/6 | 4,085 | 4,120 | 3,925 | 4,070 | -100 | -2.4 | 549,100 |
| 12/30 | 4,100 | 4,270 | 4,080 | 4,170 | +90 | +2.2 | 705,400 |
| 12/23 | 4,285 | 4,325 | 4,075 | 4,080 | -205 | -4.8 | 1,093,500 |
| 12/16 | 4,345 | 4,460 | 4,190 | 4,285 | -35 | -0.8 | 1,238,800 |
| 12/9 | 4,200 | 4,340 | 4,130 | 4,320 | +80 | +1.9 | 1,025,800 |
| 12/2 | 4,350 | 4,395 | 4,055 | 4,240 | -60 | -1.4 | 2,144,800 |
| 11/25 | 3,950 | 4,305 | 3,940 | 4,300 | +350 | +8.9 | 1,392,900 |
| 11/18 | 3,760 | 4,125 | 3,730 | 3,950 | +160 | +4.2 | 1,715,500 |
| 11/11 | 3,745 | 3,890 | 3,595 | 3,790 | +80 | +2.2 | 2,055,400 |
| 11/4 | 2,846 | 3,880 | 2,807 | 3,710 | +924 | +33.2 | 5,229,700 |
| 10/28 | 2,820 | 2,827 | 2,758 | 2,786 | +24 | +0.9 | 566,900 |
| 10/21 | 2,832 | 2,861 | 2,762 | 2,762 | -120 | -4.2 | 581,900 |
| 10/14 | 2,842 | 2,909 | 2,785 | 2,882 | +17 | +0.6 | 710,200 |
| 10/7 | 2,586 | 2,889 | 2,533 | 2,865 | +253 | +9.7 | 1,087,500 |
| 9/30 | 2,820 | 2,825 | 2,591 | 2,612 | -270 | -9.4 | 1,199,400 |
| 9/22 | 2,835 | 2,917 | 2,828 | 2,882 | +89 | +3.2 | 548,900 |
| 9/16 | 2,900 | 2,930 | 2,777 | 2,793 | -69 | -2.4 | 722,100 |
| 9/9 | 2,812 | 2,867 | 2,756 | 2,862 | +61 | +2.2 | 846,500 |
| 9/2 | 2,906 | 2,956 | 2,761 | 2,801 | -176 | -5.9 | 1,374,100 |
| 8/26 | 2,822 | 2,987 | 2,743 | 2,977 | +153 | +5.4 | 1,800,800 |
| 8/19 | 2,730 | 2,836 | 2,677 | 2,824 | +92 | +3.4 | 1,228,800 |
| 8/12 | 2,800 | 2,938 | 2,717 | 2,732 | +432 | +18.8 | 3,066,800 |
▶︎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
