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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,864 | 1,865 | 1,809 | 1,849 | -13 | -0.7 | 270,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,020 | 2,051 | 1,828 | 1,902 | -117 | -5.8 | 942,100 |
| 7/29 | 1,910 | 2,034 | 1,835 | 2,019 | +90 | +4.7 | 1,021,800 |
| 7/22 | 1,870 | 1,940 | 1,833 | 1,929 | +99 | +5.4 | 305,500 |
| 7/15 | 1,900 | 1,916 | 1,812 | 1,830 | -52 | -2.8 | 449,300 |
| 7/8 | 1,938 | 1,946 | 1,810 | 1,882 | -51 | -2.6 | 688,500 |
| 7/1 | 1,960 | 1,994 | 1,919 | 1,933 | +51 | +2.7 | 562,800 |
| 6/24 | 1,937 | 1,985 | 1,871 | 1,882 | -46 | -2.4 | 700,600 |
| 6/17 | 2,109 | 2,130 | 1,918 | 1,928 | -230 | -10.7 | 756,700 |
| 6/10 | 2,175 | 2,288 | 2,128 | 2,158 | -32 | -1.5 | 454,700 |
| 6/3 | 2,100 | 2,211 | 2,073 | 2,190 | +104 | +5.0 | 567,200 |
| 5/27 | 2,041 | 2,096 | 2,008 | 2,086 | +41 | +2.0 | 308,500 |
| 5/20 | 2,038 | 2,053 | 1,883 | 2,045 | +1 | +0.1 | 585,600 |
| 5/13 | 2,099 | 2,099 | 1,923 | 2,044 | -74 | -3.5 | 663,600 |
| 5/6 | 2,021 | 2,124 | 1,949 | 2,118 | +122 | +6.1 | 427,700 |
| 4/28 | 1,993 | 2,049 | 1,823 | 1,996 | -67 | -3.3 | 691,400 |
| 4/22 | 2,007 | 2,136 | 1,977 | 2,063 | +40 | +2.0 | 533,800 |
| 4/15 | 1,902 | 2,040 | 1,866 | 2,023 | +107 | +5.6 | 505,000 |
| 4/8 | 2,070 | 2,072 | 1,851 | 1,916 | -154 | -7.4 | 385,700 |
| 4/1 | 2,140 | 2,175 | 2,045 | 2,070 | -37 | -1.8 | 499,900 |
| 3/25 | 1,974 | 2,112 | 1,961 | 2,107 | +173 | +9.0 | 476,700 |
| 3/18 | 1,892 | 1,953 | 1,849 | 1,934 | +21 | +1.1 | 617,500 |
| 3/11 | 1,994 | 2,005 | 1,781 | 1,913 | -129 | -6.3 | 891,400 |
| 3/4 | 2,095 | 2,199 | 2,036 | 2,042 | -4 | -0.2 | 708,500 |
| 2/25 | 2,123 | 2,135 | 2,013 | 2,046 | -112 | -5.2 | 387,800 |
| 2/18 | 2,205 | 2,210 | 2,104 | 2,158 | -107 | -4.7 | 734,800 |
| 2/10 | 2,240 | 2,317 | 2,179 | 2,265 | +25 | +1.1 | 646,000 |
| 2/4 | 2,107 | 2,264 | 2,081 | 2,240 | +183 | +8.9 | 902,400 |
| 1/28 | 1,931 | 2,138 | 1,893 | 2,057 | +93 | +4.7 | 1,422,100 |
| 1/21 | 2,248 | 2,251 | 1,885 | 1,964 | -284 | -12.6 | 857,600 |
| 1/14 | 2,206 | 2,330 | 2,158 | 2,248 | +19 | +0.9 | 641,800 |
▶︎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
