！決算発表予定日 2024/04/24
5609東証S貸借
業種 鉄鋼
日本鋳造 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,089 (23/09/25) | 876 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,040 (24/03/26) | 937 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,007 | 1,007 | 982 | 995 | -13 | -1.3 | 10,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 999 | 1,008 | 994 | 1,008 | +9 | +0.9 | 2,700 |
| 4/17 | 1,004 | 1,010 | 995 | 999 | +1 | +0.1 | 5,500 |
| 4/16 | 1,013 | 1,014 | 997 | 998 | -22 | -2.2 | 7,000 |
| 4/15 | 1,004 | 1,020 | 1,004 | 1,020 | +17 | +1.7 | 4,800 |
| 4/12 | 1,020 | 1,024 | 1,003 | 1,003 | -12 | -1.2 | 5,200 |
| 4/11 | 1,020 | 1,022 | 1,012 | 1,015 | -7 | -0.7 | 6,200 |
| 4/10 | 1,022 | 1,022 | 1,015 | 1,022 | 0 | 0.0 | 4,200 |
| 4/9 | 1,007 | 1,022 | 1,007 | 1,022 | +14 | +1.4 | 19,500 |
| 4/8 | 1,002 | 1,013 | 1,001 | 1,008 | +9 | +0.9 | 4,800 |
| 4/5 | 997 | 999 | 988 | 999 | -5 | -0.5 | 3,300 |
| 4/4 | 997 | 1,004 | 997 | 1,004 | +7 | +0.7 | 3,100 |
| 4/3 | 985 | 999 | 979 | 997 | +9 | +0.9 | 13,900 |
| 4/2 | 991 | 1,003 | 988 | 988 | -5 | -0.5 | 5,500 |
| 4/1 | 1,010 | 1,010 | 992 | 993 | -14 | -1.4 | 7,200 |
| 3/29 | 1,012 | 1,012 | 1,002 | 1,007 | 0 | 0.0 | 2,700 |
| 3/28 | 1,010 | 1,013 | 999 | 1,007 | -13 | -1.3 | 9,400 |
| 3/27 | 1,033 | 1,040 | 1,020 | 1,020 | -12 | -1.2 | 7,300 |
| 3/26 | 1,021 | 1,040 | 1,020 | 1,032 | +7 | +0.7 | 12,900 |
| 3/25 | 1,018 | 1,028 | 1,013 | 1,025 | +5 | +0.5 | 6,500 |
| 3/22 | 1,020 | 1,024 | 1,013 | 1,020 | 0 | 0.0 | 5,500 |
| 3/21 | 1,028 | 1,029 | 1,000 | 1,020 | -5 | -0.5 | 12,800 |
| 3/19 | 1,015 | 1,026 | 1,010 | 1,025 | +1 | +0.1 | 7,400 |
| 3/18 | 1,010 | 1,025 | 1,000 | 1,024 | +14 | +1.4 | 12,200 |
| 3/15 | 1,001 | 1,014 | 1,001 | 1,010 | +9 | +0.9 | 10,700 |
| 3/14 | 996 | 1,001 | 996 | 1,001 | -1 | -0.1 | 2,400 |
| 3/13 | 1,002 | 1,002 | 996 | 1,002 | -1 | -0.1 | 3,000 |
| 3/12 | 999 | 1,003 | 989 | 1,003 | +13 | +1.3 | 18,400 |
| 3/11 | 993 | 1,001 | 986 | 990 | -10 | -1.0 | 16,300 |
| 3/8 | 984 | 1,005 | 984 | 1,000 | +4 | +0.4 | 7,500 |
| 3/7 | 995 | 1,007 | 992 | 996 | -4 | -0.4 | 6,200 |
▶︎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