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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,676 | 1,676 | 1,574 | 1,596 | -87 | -5.2 | 223,700 |
| 6/4 | 1,651 | 1,694 | 1,601 | 1,683 | +31 | +1.9 | 247,400 |
| 5/28 | 1,617 | 1,666 | 1,585 | 1,652 | +54 | +3.4 | 265,800 |
| 5/21 | 1,649 | 1,683 | 1,591 | 1,598 | -19 | -1.2 | 312,100 |
| 5/14 | 1,798 | 1,860 | 1,612 | 1,617 | -160 | -9.0 | 410,700 |
| 5/7 | 1,673 | 1,779 | 1,642 | 1,777 | +123 | +7.4 | 266,400 |
| 4/30 | 1,623 | 1,680 | 1,611 | 1,654 | +41 | +2.5 | 266,500 |
| 4/23 | 1,718 | 1,734 | 1,601 | 1,613 | -95 | -5.6 | 283,400 |
| 4/16 | 1,630 | 1,722 | 1,624 | 1,708 | +74 | +4.5 | 276,900 |
| 4/9 | 1,612 | 1,650 | 1,589 | 1,634 | +21 | +1.3 | 365,200 |
| 4/2 | 1,662 | 1,672 | 1,586 | 1,613 | -9 | -0.6 | 629,500 |
| 3/26 | 1,690 | 1,733 | 1,564 | 1,622 | -89 | -5.2 | 1,242,400 |
| 3/19 | 1,696 | 1,735 | 1,650 | 1,711 | +35 | +2.1 | 588,200 |
| 3/12 | 1,665 | 1,721 | 1,642 | 1,676 | +49 | +3.0 | 614,300 |
| 3/5 | 1,688 | 1,721 | 1,596 | 1,627 | -63 | -3.7 | 650,100 |
| 2/26 | 1,759 | 1,801 | 1,690 | 1,690 | -42 | -2.4 | 532,900 |
| 2/19 | 1,754 | 1,813 | 1,720 | 1,732 | -32 | -1.8 | 502,100 |
| 2/12 | 1,659 | 1,768 | 1,636 | 1,764 | +112 | +6.8 | 532,100 |
| 2/5 | 1,487 | 1,677 | 1,484 | 1,652 | +195 | +13.4 | 658,900 |
| 1/29 | 1,516 | 1,516 | 1,442 | 1,457 | -72 | -4.7 | 1,631,600 |
| 1/22 | 1,465 | 1,544 | 1,445 | 1,529 | +56 | +3.8 | 569,400 |
| 1/15 | 1,437 | 1,516 | 1,437 | 1,473 | +66 | +4.7 | 608,800 |
| 1/8 | 1,282 | 1,410 | 1,240 | 1,407 | +125 | +9.8 | 474,400 |
| 12/30 | 1,270 | 1,296 | 1,247 | 1,282 | +20 | +1.6 | 220,100 |
| 12/25 | 1,305 | 1,328 | 1,260 | 1,262 | -30 | -2.3 | 325,700 |
| 12/18 | 1,319 | 1,350 | 1,273 | 1,292 | -8 | -0.6 | 578,100 |
| 12/11 | 1,336 | 1,341 | 1,277 | 1,300 | -28 | -2.1 | 509,300 |
| 12/4 | 1,306 | 1,351 | 1,224 | 1,328 | 0 | 0.0 | 612,900 |
| 11/27 | 1,240 | 1,339 | 1,235 | 1,328 | +113 | +9.3 | 602,600 |
| 11/20 | 1,062 | 1,220 | 1,060 | 1,215 | +156 | +14.7 | 851,500 |
▶︎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
