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 |
|---|---|
| 1,267 (24/06/05) | 900 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,267 (24/06/05) | 914 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 922 | 1,267 | 922 | 1,021 | +94 | +10.1 | 2,382,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 774 | 774 | 701 | 703 | -59 | -7.7 | 71,200 |
| 19/04 | 783 | 799 | 751 | 762 | -22 | -2.8 | 138,300 |
| 19/03 | 807 | 819 | 766 | 784 | -27 | -3.3 | 134,500 |
| 19/02 | 809 | 828 | 789 | 811 | -4 | -0.5 | 117,900 |
| 19/01 | 771 | 857 | 770 | 815 | +21 | +2.6 | 150,900 |
| 18/12 | 995 | 1,003 | 670 | 794 | -199 | -20.0 | 303,900 |
| 18/11 | 1,016 | 1,023 | 972 | 993 | -16 | -1.6 | 104,100 |
| 18/10 | 1,178 | 1,218 | 991 | 1,009 | -162 | -13.8 | 329,600 |
| 18/09 | 1,164 | 1,178 | 1,102 | 1,171 | +13 | +1.1 | 127,400 |
| 18/08 | 1,219 | 1,237 | 1,090 | 1,158 | -69 | -5.6 | 189,000 |
| 18/07 | 1,134 | 1,280 | 1,061 | 1,227 | +85 | +7.4 | 604,900 |
| 18/06 | 1,171 | 1,229 | 1,140 | 1,142 | -32 | -2.7 | 177,700 |
| 18/05 | 1,172 | 1,208 | 1,158 | 1,174 | +2 | +0.2 | 247,500 |
| 18/04 | 1,335 | 1,412 | 1,168 | 1,172 | -149 | -11.3 | 610,300 |
| 18/03 | 1,565 | 1,579 | 1,290 | 1,321 | -253 | -16.1 | 419,300 |
| 18/02 | 1,682 | 1,699 | 1,401 | 1,574 | -82 | -5.0 | 823,200 |
| 18/01 | 1,636 | 1,980 | 1,636 | 1,656 | +23 | +1.4 | 2,880,900 |
| 17/12 | 1,570 | 1,668 | 1,508 | 1,633 | +106 | +6.9 | 1,119,700 |
| 17/11 | 1,556 | 1,608 | 1,439 | 1,527 | -25 | -1.6 | 665,800 |
| 17/10 | 1,489 | 1,690 | 1,484 | 1,552 | +52 | +3.5 | 1,269,100 |
| 17/09 | 1,450 | 1,810 | 1,240 | 1,500 | +60 | +4.2 | 4,108,200 |
| 17/08 | 1,710 | 1,720 | 1,330 | 1,440 | -310 | -17.7 | 2,510,700 |
| 17/07 | 1,130 | 1,910 | 1,110 | 1,750 | +630 | +56.3 | 10,521,600 |
| 17/06 | 1,070 | 1,150 | 1,060 | 1,120 | +60 | +5.7 | 331,000 |
| 17/05 | 1,050 | 1,120 | 1,040 | 1,060 | 0 | 0.0 | 233,600 |
| 17/04 | 1,080 | 1,090 | 1,000 | 1,060 | -30 | -2.8 | 225,900 |
| 17/03 | 1,090 | 1,380 | 1,050 | 1,090 | -10 | -0.9 | 767,100 |
| 17/02 | 1,080 | 1,130 | 1,080 | 1,100 | +20 | +1.9 | 128,400 |
| 17/01 | 1,080 | 1,140 | 1,040 | 1,080 | 0 | 0.0 | 319,500 |
| 16/12 | 1,100 | 1,150 | 1,060 | 1,080 | -10 | -0.9 | 358,000 |
▶︎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