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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,059 | 2,239 | 2,012 | 2,229 | +194 | +9.5 | 548,500 |
| 12/30 | 1,998 | 2,058 | 1,979 | 2,035 | +38 | +1.9 | 216,800 |
| 12/24 | 2,019 | 2,022 | 1,937 | 1,997 | -55 | -2.7 | 438,700 |
| 12/17 | 1,949 | 2,130 | 1,911 | 2,052 | +118 | +6.1 | 651,100 |
| 12/10 | 1,913 | 2,003 | 1,885 | 1,934 | +24 | +1.3 | 339,000 |
| 12/3 | 1,861 | 1,912 | 1,781 | 1,910 | -2 | -0.1 | 703,600 |
| 11/26 | 1,918 | 2,023 | 1,894 | 1,912 | -12 | -0.6 | 304,000 |
| 11/19 | 2,055 | 2,058 | 1,866 | 1,924 | -127 | -6.2 | 552,400 |
| 11/12 | 1,972 | 2,114 | 1,932 | 2,051 | +101 | +5.2 | 820,200 |
| 11/5 | 1,874 | 2,105 | 1,745 | 1,950 | +77 | +4.1 | 1,641,500 |
| 10/29 | 1,708 | 2,008 | 1,704 | 1,873 | +169 | +9.9 | 1,497,000 |
| 10/22 | 1,769 | 1,809 | 1,681 | 1,704 | -54 | -3.1 | 398,300 |
| 10/15 | 1,706 | 1,767 | 1,696 | 1,758 | +62 | +3.7 | 442,900 |
| 10/8 | 1,751 | 1,780 | 1,653 | 1,696 | -39 | -2.3 | 454,400 |
| 10/1 | 1,739 | 1,852 | 1,719 | 1,735 | +11 | +0.6 | 707,900 |
| 9/24 | 1,770 | 1,772 | 1,653 | 1,724 | -84 | -4.7 | 425,200 |
| 9/17 | 1,922 | 1,980 | 1,802 | 1,808 | -124 | -6.4 | 435,000 |
| 9/10 | 1,850 | 1,937 | 1,821 | 1,932 | +113 | +6.2 | 322,800 |
| 9/3 | 1,762 | 1,839 | 1,747 | 1,819 | +76 | +4.4 | 291,700 |
| 8/27 | 1,641 | 1,752 | 1,621 | 1,743 | +120 | +7.4 | 357,700 |
| 8/20 | 1,824 | 1,840 | 1,621 | 1,623 | -231 | -12.5 | 344,500 |
| 8/13 | 1,839 | 1,883 | 1,810 | 1,854 | +27 | +1.5 | 250,600 |
| 8/6 | 1,830 | 1,977 | 1,788 | 1,827 | +1 | +0.1 | 551,400 |
| 7/30 | 1,680 | 1,841 | 1,680 | 1,826 | +187 | +11.4 | 379,600 |
| 7/21 | 1,649 | 1,678 | 1,592 | 1,639 | -19 | -1.2 | 273,800 |
| 7/16 | 1,561 | 1,679 | 1,545 | 1,658 | +112 | +7.2 | 366,100 |
| 7/9 | 1,632 | 1,647 | 1,505 | 1,546 | -98 | -6.0 | 239,000 |
| 7/2 | 1,657 | 1,698 | 1,600 | 1,644 | -9 | -0.5 | 319,700 |
| 6/25 | 1,564 | 1,658 | 1,543 | 1,653 | +53 | +3.3 | 308,800 |
| 6/18 | 1,609 | 1,630 | 1,575 | 1,600 | +4 | +0.3 | 219,800 |
▶︎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
