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 |
---|---|
1,050 (24/04/24) | 917 (24/04/26) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 936 | 943 | 936 | 941 | +5 | +0.5 | 4,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 993 | 1,000 | 990 | 1,000 | +7 | +0.7 | 6,200 |
3/5 | 991 | 993 | 988 | 993 | +1 | +0.1 | 7,400 |
3/4 | 1,000 | 1,000 | 988 | 992 | -8 | -0.8 | 3,000 |
3/1 | 988 | 1,000 | 986 | 1,000 | +12 | +1.2 | 9,100 |
2/29 | 999 | 999 | 982 | 988 | -11 | -1.1 | 7,800 |
2/28 | 999 | 1,000 | 995 | 999 | +3 | +0.3 | 2,200 |
2/27 | 995 | 1,002 | 995 | 996 | +1 | +0.1 | 3,800 |
2/26 | 1,002 | 1,004 | 991 | 995 | -7 | -0.7 | 8,300 |
2/22 | 998 | 1,002 | 995 | 1,002 | +4 | +0.4 | 3,900 |
2/21 | 999 | 1,003 | 994 | 998 | +1 | +0.1 | 4,700 |
2/20 | 987 | 999 | 987 | 997 | +12 | +1.2 | 2,300 |
2/19 | 988 | 998 | 984 | 985 | -5 | -0.5 | 5,100 |
2/16 | 980 | 990 | 980 | 990 | +13 | +1.3 | 2,600 |
2/15 | 985 | 987 | 973 | 977 | -14 | -1.4 | 9,600 |
2/14 | 996 | 996 | 985 | 991 | -9 | -0.9 | 5,500 |
2/13 | 1,001 | 1,001 | 990 | 1,000 | +5 | +0.5 | 4,700 |
2/9 | 1,000 | 1,002 | 995 | 995 | -4 | -0.4 | 2,500 |
2/8 | 997 | 1,001 | 995 | 999 | +2 | +0.2 | 4,000 |
2/7 | 1,002 | 1,004 | 994 | 997 | -5 | -0.5 | 3,400 |
2/6 | 999 | 1,004 | 996 | 1,002 | +2 | +0.2 | 5,300 |
2/5 | 1,002 | 1,002 | 993 | 1,000 | 0 | 0.0 | 5,500 |
2/2 | 991 | 1,002 | 973 | 1,000 | +6 | +0.6 | 12,800 |
▶︎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