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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,432 | 1,536 | 1,359 | 1,381 | -58 | -4.0 | 4,607,800 |
| 19/09 | 1,379 | 1,538 | 1,371 | 1,439 | +56 | +4.1 | 2,770,400 |
| 19/08 | 1,454 | 1,479 | 1,295 | 1,383 | -118 | -7.9 | 2,894,800 |
| 19/07 | 1,537 | 1,568 | 1,375 | 1,501 | +11 | +0.7 | 5,132,400 |
| 19/06 | 1,450 | 1,550 | 1,396 | 1,490 | +15 | +1.0 | 3,212,300 |
| 19/05 | 2,252 | 2,252 | 1,452 | 1,475 | -749 | -33.7 | 3,806,100 |
| 19/04 | 2,275 | 2,443 | 2,202 | 2,224 | -45 | -2.0 | 1,276,900 |
| 19/03 | 2,520 | 2,545 | 2,234 | 2,269 | -260 | -10.3 | 1,781,200 |
| 19/02 | 2,350 | 2,572 | 2,256 | 2,529 | +177 | +7.5 | 1,404,100 |
| 19/01 | 2,254 | 2,387 | 2,189 | 2,352 | +25 | +1.1 | 1,954,900 |
| 18/12 | 2,730 | 2,829 | 2,130 | 2,327 | -253 | -9.8 | 2,794,500 |
| 18/11 | 2,495 | 2,842 | 2,495 | 2,580 | -15 | -0.6 | 1,900,800 |
| 18/10 | 2,730 | 2,859 | 2,512 | 2,595 | -178 | -6.4 | 3,668,700 |
| 18/09 | 2,550 | 2,797 | 2,425 | 2,773 | +210 | +8.2 | 2,991,500 |
| 18/08 | 2,917 | 2,985 | 2,300 | 2,563 | -329 | -11.4 | 6,233,500 |
| 18/07 | 2,651 | 2,946 | 2,617 | 2,892 | +247 | +9.3 | 3,830,500 |
| 18/06 | 2,794 | 2,880 | 2,535 | 2,645 | -154 | -5.5 | 3,943,900 |
| 18/05 | 2,675 | 2,925 | 2,672 | 2,799 | +10 | +0.4 | 3,423,700 |
| 18/04 | 2,685 | 2,834 | 2,618 | 2,789 | +119 | +4.5 | 2,529,800 |
| 18/03 | 2,350 | 2,777 | 2,242 | 2,670 | +301 | +12.7 | 5,981,600 |
| 18/02 | 2,783 | 2,808 | 2,340 | 2,369 | -392 | -14.2 | 3,500,200 |
| 18/01 | 2,891 | 3,075 | 2,761 | 2,761 | -126 | -4.4 | 2,387,300 |
| 17/12 | 2,863 | 2,892 | 2,783 | 2,887 | +37 | +1.3 | 2,785,500 |
| 17/11 | 2,920 | 3,125 | 2,806 | 2,850 | -51 | -1.8 | 2,469,800 |
| 17/10 | 2,905 | 3,040 | 2,825 | 2,901 | +18 | +0.6 | 3,183,700 |
| 17/09 | 3,005 | 3,005 | 2,780 | 2,883 | -87 | -2.9 | 2,342,800 |
| 17/08 | 3,350 | 3,365 | 2,800 | 2,970 | -380 | -11.3 | 2,832,000 |
| 17/07 | 3,160 | 3,430 | 3,155 | 3,350 | +170 | +5.4 | 2,362,800 |
| 17/06 | 2,910 | 3,190 | 2,880 | 3,180 | +275 | +9.5 | 2,950,600 |
| 17/05 | 2,865 | 3,105 | 2,765 | 2,905 | -160 | -5.2 | 4,200,000 |
▶︎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
