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
1,825.8
円
(11:18)
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 | 1,824 | -38 | -2.0 | 190,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 883 | 908 | 834 | 898 | +4 | +0.5 | 585,100 |
| 4/10 | 874 | 910 | 830 | 894 | +29 | +3.4 | 728,700 |
| 4/3 | 980 | 1,011 | 861 | 865 | -160 | -15.6 | 867,200 |
| 3/27 | 923 | 1,025 | 874 | 1,025 | +132 | +14.8 | 949,000 |
| 3/19 | 834 | 917 | 794 | 893 | +89 | +11.1 | 1,179,600 |
| 3/13 | 999 | 999 | 774 | 804 | -223 | -21.7 | 1,101,800 |
| 3/6 | 1,149 | 1,199 | 1,026 | 1,027 | -148 | -12.6 | 1,015,800 |
| 2/28 | 1,344 | 1,365 | 1,165 | 1,175 | -251 | -17.6 | 866,700 |
| 2/21 | 1,452 | 1,484 | 1,420 | 1,426 | -38 | -2.6 | 800,500 |
| 2/14 | 1,415 | 1,493 | 1,413 | 1,464 | +39 | +2.7 | 817,900 |
| 2/7 | 1,352 | 1,456 | 1,350 | 1,425 | -77 | -5.1 | 1,719,300 |
| 1/31 | 1,584 | 1,586 | 1,497 | 1,502 | -122 | -7.5 | 1,230,500 |
| 1/24 | 1,572 | 1,646 | 1,572 | 1,624 | +54 | +3.4 | 708,900 |
| 1/17 | 1,549 | 1,574 | 1,522 | 1,570 | +32 | +2.1 | 449,200 |
| 1/10 | 1,542 | 1,592 | 1,524 | 1,538 | -42 | -2.7 | 487,300 |
| 12/30 | 1,587 | 1,595 | 1,571 | 1,580 | -8 | -0.5 | 100,500 |
| 12/27 | 1,575 | 1,594 | 1,507 | 1,588 | -3 | -0.2 | 533,900 |
| 12/20 | 1,642 | 1,647 | 1,578 | 1,591 | -66 | -4.0 | 1,056,500 |
| 12/13 | 1,591 | 1,670 | 1,545 | 1,657 | +106 | +6.8 | 905,300 |
| 12/6 | 1,490 | 1,579 | 1,477 | 1,551 | +50 | +3.3 | 812,200 |
| 11/29 | 1,496 | 1,505 | 1,460 | 1,501 | +35 | +2.4 | 642,800 |
| 11/22 | 1,500 | 1,511 | 1,425 | 1,466 | -31 | -2.1 | 580,700 |
| 11/15 | 1,542 | 1,559 | 1,460 | 1,497 | -29 | -1.9 | 689,000 |
| 11/8 | 1,400 | 1,529 | 1,400 | 1,526 | +167 | +12.3 | 1,184,100 |
| 11/1 | 1,508 | 1,536 | 1,338 | 1,359 | -135 | -9.0 | 2,239,600 |
| 10/25 | 1,494 | 1,517 | 1,481 | 1,494 | 0 | 0.0 | 490,500 |
| 10/18 | 1,474 | 1,515 | 1,455 | 1,494 | +42 | +2.9 | 643,100 |
| 10/11 | 1,428 | 1,459 | 1,386 | 1,452 | +29 | +2.0 | 1,050,100 |
| 10/4 | 1,440 | 1,467 | 1,393 | 1,423 | -19 | -1.3 | 560,600 |
| 9/27 | 1,499 | 1,520 | 1,433 | 1,442 | -59 | -3.9 | 533,100 |
▶︎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
