5481東証P貸借
業種 鉄鋼
山陽特殊製鋼 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 |
|---|---|
| 2,875 (23/12/18) | 1,615 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,700 (24/01/09) | 1,615 (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 | 1,863 | 1,976 | 1,809 | 1,849 | -54 | -2.8 | 1,196,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,092 | 2,136 | 1,823 | 1,996 | -127 | -6.0 | 2,178,700 |
| 22/03 | 2,133 | 2,199 | 1,781 | 2,123 | -3 | -0.1 | 2,995,400 |
| 22/02 | 2,103 | 2,317 | 2,013 | 2,126 | -13 | -0.6 | 2,610,300 |
| 22/01 | 2,059 | 2,330 | 1,885 | 2,139 | +104 | +5.1 | 3,666,500 |
| 21/12 | 1,790 | 2,130 | 1,781 | 2,035 | +217 | +11.9 | 2,044,400 |
| 21/11 | 1,874 | 2,114 | 1,745 | 1,818 | -55 | -2.9 | 3,622,900 |
| 21/10 | 1,769 | 2,008 | 1,653 | 1,873 | +73 | +4.1 | 2,927,200 |
| 21/09 | 1,828 | 1,980 | 1,653 | 1,800 | -15 | -0.8 | 1,920,900 |
| 21/08 | 1,830 | 1,977 | 1,621 | 1,815 | -11 | -0.6 | 1,631,300 |
| 21/07 | 1,623 | 1,841 | 1,505 | 1,826 | +214 | +13.3 | 1,374,400 |
| 21/06 | 1,632 | 1,698 | 1,543 | 1,612 | +2 | +0.1 | 1,157,400 |
| 21/05 | 1,673 | 1,860 | 1,585 | 1,610 | -44 | -2.7 | 1,301,100 |
| 21/04 | 1,633 | 1,734 | 1,586 | 1,654 | +21 | +1.3 | 1,310,900 |
| 21/03 | 1,688 | 1,735 | 1,564 | 1,633 | -57 | -3.4 | 3,605,600 |
| 21/02 | 1,487 | 1,813 | 1,484 | 1,690 | +233 | +16.0 | 2,226,000 |
| 21/01 | 1,282 | 1,544 | 1,240 | 1,457 | +175 | +13.7 | 3,284,200 |
| 20/12 | 1,227 | 1,351 | 1,224 | 1,282 | +32 | +2.6 | 2,130,400 |
| 20/11 | 1,011 | 1,339 | 1,011 | 1,250 | +233 | +22.9 | 2,428,100 |
| 20/10 | 1,001 | 1,180 | 994 | 1,017 | +15 | +1.5 | 1,585,700 |
| 20/09 | 925 | 1,068 | 900 | 1,002 | +81 | +8.8 | 1,590,900 |
| 20/08 | 812 | 944 | 809 | 921 | +169 | +22.5 | 1,816,900 |
| 20/07 | 898 | 911 | 750 | 752 | -132 | -14.9 | 2,038,000 |
| 20/06 | 965 | 1,121 | 881 | 884 | -99 | -10.1 | 2,668,900 |
| 20/05 | 906 | 1,059 | 906 | 983 | +32 | +3.4 | 2,076,000 |
| 20/04 | 953 | 985 | 823 | 951 | -17 | -1.8 | 2,770,100 |
| 20/03 | 1,149 | 1,199 | 774 | 968 | -207 | -17.6 | 4,589,200 |
| 20/02 | 1,352 | 1,493 | 1,165 | 1,175 | -327 | -21.8 | 4,204,400 |
| 20/01 | 1,542 | 1,646 | 1,497 | 1,502 | -78 | -4.9 | 2,875,900 |
| 19/12 | 1,490 | 1,670 | 1,477 | 1,580 | +79 | +5.3 | 3,408,400 |
| 19/11 | 1,360 | 1,559 | 1,338 | 1,501 | +120 | +8.7 | 3,362,000 |
▶︎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
