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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,265 | 2,275 | 1,850 | 1,860 | -385 | -17.2 | 3,492,600 |
| 12/03 | 2,170 | 2,300 | 2,115 | 2,245 | +85 | +3.9 | 3,264,000 |
| 12/02 | 2,120 | 2,315 | 2,105 | 2,160 | +20 | +0.9 | 4,453,200 |
| 12/01 | 2,060 | 2,270 | 2,005 | 2,140 | +100 | +4.9 | 1,638,800 |
| 11/12 | 2,140 | 2,215 | 1,920 | 2,040 | -45 | -2.2 | 2,052,600 |
| 11/11 | 2,135 | 2,155 | 1,900 | 2,085 | -85 | -3.9 | 2,141,200 |
| 11/10 | 2,135 | 2,275 | 1,945 | 2,170 | -20 | -0.9 | 2,532,200 |
| 11/09 | 2,180 | 2,250 | 1,960 | 2,190 | +30 | +1.4 | 2,170,000 |
| 11/08 | 2,545 | 2,590 | 1,900 | 2,160 | -380 | -15.0 | 2,744,000 |
| 11/07 | 2,565 | 2,625 | 2,480 | 2,540 | -5 | -0.2 | 2,208,200 |
| 11/06 | 2,460 | 2,650 | 2,340 | 2,545 | +95 | +3.9 | 3,764,000 |
| 11/05 | 2,290 | 2,475 | 2,255 | 2,450 | +205 | +9.1 | 3,525,400 |
| 11/04 | 2,205 | 2,295 | 1,940 | 2,245 | +25 | +1.1 | 4,390,200 |
| 11/03 | 2,720 | 2,750 | 1,785 | 2,220 | -470 | -17.5 | 4,498,600 |
| 11/02 | 2,550 | 2,850 | 2,550 | 2,690 | +150 | +5.9 | 2,506,800 |
| 11/01 | 2,480 | 2,760 | 2,480 | 2,540 | +90 | +3.7 | 4,511,200 |
| 10/12 | 2,145 | 2,540 | 2,145 | 2,450 | +290 | +13.4 | 3,351,000 |
| 10/11 | 1,945 | 2,265 | 1,945 | 2,160 | +180 | +9.1 | 2,510,000 |
| 10/10 | 2,050 | 2,080 | 1,875 | 1,980 | -70 | -3.4 | 2,984,200 |
| 10/09 | 1,910 | 2,100 | 1,855 | 2,050 | +115 | +5.9 | 2,480,200 |
| 10/08 | 2,215 | 2,235 | 1,880 | 1,935 | -300 | -13.4 | 2,819,200 |
| 10/07 | 1,995 | 2,240 | 1,920 | 2,235 | +220 | +10.9 | 3,139,400 |
| 10/06 | 2,085 | 2,355 | 1,975 | 2,015 | -70 | -3.4 | 5,492,200 |
| 10/05 | 2,080 | 2,440 | 1,985 | 2,085 | +5 | +0.2 | 5,014,200 |
| 10/04 | 2,000 | 2,095 | 1,905 | 2,080 | +60 | +3.0 | 2,301,400 |
| 10/03 | 1,770 | 2,060 | 1,755 | 2,020 | +245 | +13.8 | 2,244,000 |
| 10/02 | 1,735 | 1,925 | 1,710 | 1,775 | +45 | +2.6 | 2,731,400 |
| 10/01 | 2,030 | 2,165 | 1,615 | 1,730 | -295 | -14.6 | 4,623,800 |
| 09/12 | 1,705 | 2,070 | 1,695 | 2,025 | +305 | +17.7 | 2,809,800 |
| 09/11 | 1,685 | 1,835 | 1,575 | 1,720 | +10 | +0.6 | 3,075,600 |
▶︎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
