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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,030 | 2,040 | 1,665 | 1,890 | -135 | -6.7 | 2,534,200 |
| 14/09 | 2,140 | 2,165 | 2,020 | 2,025 | -115 | -5.4 | 1,145,000 |
| 14/08 | 2,310 | 2,340 | 2,120 | 2,140 | -205 | -8.7 | 936,400 |
| 14/07 | 2,345 | 2,495 | 2,295 | 2,345 | -5 | -0.2 | 1,585,200 |
| 14/06 | 2,055 | 2,360 | 2,050 | 2,350 | +300 | +14.6 | 1,840,800 |
| 14/05 | 2,010 | 2,240 | 2,005 | 2,050 | +60 | +3.0 | 1,451,000 |
| 14/04 | 2,160 | 2,230 | 1,975 | 1,990 | -175 | -8.1 | 1,316,800 |
| 14/03 | 2,060 | 2,165 | 1,895 | 2,165 | +75 | +3.6 | 2,148,800 |
| 14/02 | 2,280 | 2,280 | 1,980 | 2,090 | -210 | -9.1 | 2,089,800 |
| 14/01 | 2,575 | 2,655 | 2,270 | 2,300 | -265 | -10.3 | 2,395,200 |
| 13/12 | 2,445 | 2,600 | 2,280 | 2,565 | +130 | +5.3 | 2,716,800 |
| 13/11 | 2,640 | 2,640 | 2,320 | 2,435 | -205 | -7.8 | 2,294,400 |
| 13/10 | 2,565 | 2,765 | 2,420 | 2,640 | +85 | +3.3 | 2,969,200 |
| 13/09 | 2,170 | 2,695 | 2,165 | 2,555 | +380 | +17.5 | 2,401,000 |
| 13/08 | 2,295 | 2,435 | 2,115 | 2,175 | -160 | -6.9 | 3,960,800 |
| 13/07 | 2,395 | 2,745 | 2,250 | 2,335 | -55 | -2.3 | 5,540,800 |
| 13/06 | 2,335 | 2,510 | 2,095 | 2,390 | -35 | -1.4 | 5,190,400 |
| 13/05 | 1,985 | 3,030 | 1,970 | 2,425 | +450 | +22.8 | 7,909,600 |
| 13/04 | 1,625 | 2,095 | 1,500 | 1,975 | +315 | +19.0 | 4,881,400 |
| 13/03 | 1,915 | 1,990 | 1,630 | 1,660 | -260 | -13.5 | 4,841,600 |
| 13/02 | 1,465 | 1,940 | 1,455 | 1,920 | +455 | +31.1 | 8,150,600 |
| 13/01 | 1,575 | 1,600 | 1,350 | 1,465 | -70 | -4.6 | 5,035,200 |
| 12/12 | 1,220 | 1,560 | 1,210 | 1,535 | +330 | +27.4 | 3,236,000 |
| 12/11 | 1,160 | 1,310 | 1,035 | 1,205 | +15 | +1.3 | 4,389,400 |
| 12/10 | 1,175 | 1,260 | 1,030 | 1,190 | -20 | -1.7 | 3,581,000 |
| 12/09 | 1,305 | 1,380 | 1,190 | 1,210 | -90 | -6.9 | 2,086,800 |
| 12/08 | 1,430 | 1,600 | 1,295 | 1,300 | -150 | -10.3 | 2,986,000 |
| 12/07 | 1,745 | 1,780 | 1,350 | 1,450 | -265 | -15.5 | 2,748,600 |
| 12/06 | 1,765 | 1,770 | 1,570 | 1,715 | -75 | -4.2 | 3,144,000 |
| 12/05 | 1,865 | 1,865 | 1,550 | 1,790 | -70 | -3.8 | 5,659,200 |
▶︎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
