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
1,823.9
円
(13:09)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,864 | 1,865 | 1,809 | 1,817 | -45 | -2.4 | 196,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,527 | 1,538 | 1,479 | 1,501 | -16 | -1.1 | 759,600 |
| 9/13 | 1,412 | 1,523 | 1,401 | 1,517 | +99 | +7.0 | 772,700 |
| 9/6 | 1,379 | 1,449 | 1,371 | 1,418 | +35 | +2.5 | 594,300 |
| 8/30 | 1,337 | 1,385 | 1,295 | 1,383 | -5 | -0.4 | 670,100 |
| 8/23 | 1,400 | 1,409 | 1,368 | 1,388 | +18 | +1.3 | 492,100 |
| 8/16 | 1,354 | 1,386 | 1,327 | 1,370 | -8 | -0.6 | 523,500 |
| 8/9 | 1,389 | 1,394 | 1,302 | 1,378 | -29 | -2.1 | 713,500 |
| 8/2 | 1,418 | 1,555 | 1,406 | 1,407 | -13 | -0.9 | 1,449,700 |
| 7/26 | 1,421 | 1,464 | 1,409 | 1,420 | -1 | -0.1 | 818,500 |
| 7/19 | 1,434 | 1,457 | 1,375 | 1,421 | -13 | -0.9 | 797,700 |
| 7/12 | 1,462 | 1,483 | 1,425 | 1,434 | -25 | -1.7 | 916,400 |
| 7/5 | 1,537 | 1,568 | 1,443 | 1,459 | -31 | -2.1 | 1,645,700 |
| 6/28 | 1,493 | 1,510 | 1,450 | 1,490 | -17 | -1.1 | 644,800 |
| 6/21 | 1,495 | 1,550 | 1,407 | 1,507 | +8 | +0.5 | 1,228,500 |
| 6/14 | 1,473 | 1,528 | 1,440 | 1,499 | +55 | +3.8 | 633,000 |
| 6/7 | 1,450 | 1,519 | 1,396 | 1,444 | -31 | -2.1 | 706,000 |
| 5/31 | 1,492 | 1,519 | 1,452 | 1,475 | -16 | -1.1 | 482,000 |
| 5/24 | 1,520 | 1,544 | 1,462 | 1,491 | -40 | -2.6 | 675,200 |
| 5/17 | 1,590 | 1,599 | 1,456 | 1,531 | -61 | -3.8 | 1,171,100 |
| 5/10 | 2,252 | 2,252 | 1,578 | 1,592 | -632 | -28.4 | 1,477,800 |
| 4/26 | 2,365 | 2,365 | 2,202 | 2,224 | -135 | -5.7 | 271,400 |
| 4/19 | 2,398 | 2,443 | 2,338 | 2,359 | +2 | +0.1 | 283,700 |
| 4/12 | 2,381 | 2,400 | 2,311 | 2,357 | -10 | -0.4 | 339,700 |
| 4/5 | 2,275 | 2,409 | 2,265 | 2,367 | +98 | +4.3 | 382,100 |
| 3/29 | 2,288 | 2,364 | 2,234 | 2,269 | -64 | -2.7 | 480,300 |
| 3/22 | 2,315 | 2,358 | 2,271 | 2,333 | +27 | +1.2 | 416,000 |
| 3/15 | 2,305 | 2,350 | 2,271 | 2,306 | -13 | -0.6 | 525,400 |
| 3/8 | 2,534 | 2,534 | 2,317 | 2,319 | -188 | -7.5 | 311,200 |
| 3/1 | 2,560 | 2,572 | 2,490 | 2,507 | ー | ー | 255,100 |
▶︎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
