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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,615 | 1,760 | 1,465 | 1,710 | +45 | +2.7 | 3,556,000 |
| 09/09 | 1,865 | 1,920 | 1,650 | 1,665 | -225 | -11.9 | 2,450,800 |
| 09/08 | 1,950 | 2,105 | 1,855 | 1,890 | -35 | -1.8 | 3,180,400 |
| 09/07 | 1,825 | 2,075 | 1,475 | 1,925 | +80 | +4.3 | 5,663,800 |
| 09/06 | 1,990 | 2,190 | 1,760 | 1,845 | -145 | -7.3 | 3,975,600 |
| 09/05 | 1,720 | 2,020 | 1,640 | 1,990 | +245 | +14.0 | 4,973,400 |
| 09/04 | 1,180 | 2,055 | 1,175 | 1,745 | +580 | +49.8 | 6,190,400 |
| 09/03 | 950 | 1,350 | 945 | 1,165 | +200 | +20.7 | 2,973,200 |
| 09/02 | 1,195 | 1,300 | 935 | 965 | -240 | -19.9 | 2,680,600 |
| 09/01 | 1,340 | 1,485 | 1,200 | 1,205 | -95 | -7.3 | 3,564,000 |
| 08/12 | 1,270 | 1,450 | 1,100 | 1,300 | +60 | +4.8 | 5,453,400 |
| 08/11 | 1,445 | 1,710 | 960 | 1,240 | -130 | -9.5 | 9,227,200 |
| 08/10 | 2,790 | 2,835 | 1,055 | 1,370 | -1,320 | -49.1 | 10,574,400 |
| 08/09 | 3,010 | 3,155 | 2,315 | 2,690 | -350 | -11.5 | 6,423,800 |
| 08/08 | 2,655 | 3,125 | 2,305 | 3,040 | +315 | +11.6 | 6,784,800 |
| 08/07 | 2,865 | 2,930 | 2,260 | 2,725 | -125 | -4.4 | 6,077,600 |
| 08/06 | 3,505 | 3,600 | 2,655 | 2,850 | -675 | -19.2 | 5,916,200 |
| 08/05 | 2,400 | 3,690 | 2,265 | 3,525 | +1,130 | +47.2 | 10,415,000 |
| 08/04 | 2,275 | 2,540 | 2,150 | 2,395 | +145 | +6.4 | 5,204,200 |
| 08/03 | 3,070 | 3,070 | 2,225 | 2,250 | -970 | -30.1 | 4,168,000 |
| 08/02 | 3,075 | 3,280 | 2,675 | 3,220 | +160 | +5.2 | 3,522,200 |
| 08/01 | 3,740 | 3,770 | 2,700 | 3,060 | -730 | -19.3 | 4,814,800 |
| 07/12 | 3,890 | 4,100 | 3,570 | 3,790 | -65 | -1.7 | 4,127,400 |
| 07/11 | 3,855 | 4,015 | 3,330 | 3,855 | +5 | +0.1 | 6,094,000 |
| 07/10 | 4,680 | 4,860 | 3,750 | 3,850 | -940 | -19.6 | 7,219,600 |
| 07/09 | 4,890 | 4,945 | 4,455 | 4,790 | -50 | -1.0 | 4,486,200 |
| 07/08 | 4,660 | 4,850 | 3,995 | 4,840 | +140 | +3.0 | 9,482,000 |
| 07/07 | 4,520 | 4,735 | 4,150 | 4,700 | +185 | +4.1 | 8,577,400 |
| 07/06 | 3,765 | 4,760 | 3,720 | 4,515 | +755 | +20.1 | 14,355,000 |
| 07/05 | 3,500 | 4,050 | 3,465 | 3,760 | +265 | +7.6 | 9,190,400 |
▶︎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
