！決算発表予定日 2024/05/10
5541東証P貸借
業種 鉄鋼
大平洋金属 株価時系列データ
PTS
1,284
円
(11:05)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,728 (23/09/06) | 1,143 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,588 (24/01/30) | 1,143 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,315 | 1,315 | 1,269 | 1,284 | -23 | -1.8 | 548,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,393 | 1,428 | 1,198 | 1,226 | -176 | -12.6 | 4,558,900 |
| 9/29 | 1,467 | 1,470 | 1,398 | 1,402 | -69 | -4.7 | 2,444,200 |
| 9/22 | 1,519 | 1,545 | 1,461 | 1,471 | -33 | -2.2 | 1,651,400 |
| 9/15 | 1,579 | 1,597 | 1,504 | 1,504 | -83 | -5.2 | 1,738,300 |
| 9/8 | 1,638 | 1,728 | 1,585 | 1,587 | -26 | -1.6 | 2,051,300 |
| 9/1 | 1,620 | 1,670 | 1,582 | 1,613 | -11 | -0.7 | 2,146,600 |
| 8/25 | 1,490 | 1,666 | 1,488 | 1,624 | +128 | +8.6 | 1,757,300 |
| 8/18 | 1,550 | 1,557 | 1,427 | 1,496 | -76 | -4.8 | 2,067,100 |
| 8/10 | 1,633 | 1,660 | 1,552 | 1,572 | -51 | -3.1 | 1,280,600 |
| 8/4 | 1,675 | 1,711 | 1,614 | 1,623 | -42 | -2.5 | 1,342,900 |
| 7/28 | 1,555 | 1,665 | 1,535 | 1,665 | +123 | +8.0 | 1,441,800 |
| 7/21 | 1,551 | 1,568 | 1,528 | 1,542 | -16 | -1.0 | 695,300 |
| 7/14 | 1,534 | 1,573 | 1,530 | 1,558 | +38 | +2.5 | 867,600 |
| 7/7 | 1,517 | 1,578 | 1,507 | 1,520 | +1 | +0.1 | 1,128,500 |
| 6/30 | 1,519 | 1,536 | 1,500 | 1,519 | -10 | -0.7 | 946,600 |
| 6/23 | 1,621 | 1,628 | 1,516 | 1,529 | -82 | -5.1 | 1,088,100 |
| 6/16 | 1,567 | 1,619 | 1,544 | 1,611 | +51 | +3.3 | 1,470,200 |
| 6/9 | 1,556 | 1,586 | 1,526 | 1,560 | +33 | +2.2 | 1,471,700 |
| 6/2 | 1,640 | 1,650 | 1,492 | 1,527 | -99 | -6.1 | 2,033,300 |
| 5/26 | 1,654 | 1,673 | 1,592 | 1,626 | -28 | -1.7 | 1,139,000 |
| 5/19 | 1,621 | 1,679 | 1,601 | 1,654 | +55 | +3.4 | 1,610,400 |
| 5/12 | 1,843 | 1,892 | 1,584 | 1,599 | -244 | -13.2 | 3,846,100 |
| 5/2 | 1,864 | 1,864 | 1,823 | 1,843 | -40 | -2.1 | 609,800 |
| 4/28 | 1,882 | 1,908 | 1,815 | 1,883 | -7 | -0.4 | 1,112,300 |
| 4/21 | 1,924 | 1,925 | 1,874 | 1,890 | -31 | -1.6 | 612,700 |
| 4/14 | 1,896 | 1,930 | 1,874 | 1,921 | +45 | +2.4 | 640,900 |
| 4/7 | 1,956 | 1,972 | 1,861 | 1,876 | -54 | -2.8 | 722,700 |
| 3/31 | 1,863 | 1,962 | 1,843 | 1,930 | +91 | +5.0 | 941,600 |
| 3/24 | 1,833 | 1,859 | 1,795 | 1,839 | -18 | -1.0 | 905,000 |
| 3/17 | 1,949 | 1,991 | 1,812 | 1,857 | -132 | -6.6 | 1,467,800 |
▶︎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