5609東証S貸借
業種 鉄鋼
日本鋳造 株価時系列データ
PTS
996.1
円
(11:08)
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 | 999 | +72 | +7.8 | 2,461,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,060 | 1,130 | 960 | 1,090 | +40 | +3.8 | 185,600 |
| 16/10 | 1,010 | 1,150 | 1,000 | 1,050 | +40 | +4.0 | 374,000 |
| 16/09 | 990 | 1,010 | 980 | 1,010 | +20 | +2.0 | 65,300 |
| 16/08 | 1,010 | 1,010 | 950 | 990 | -20 | -2.0 | 84,600 |
| 16/07 | 970 | 1,090 | 920 | 1,010 | +50 | +5.2 | 202,000 |
| 16/06 | 1,050 | 1,070 | 910 | 960 | -90 | -8.6 | 164,200 |
| 16/05 | 1,060 | 1,100 | 1,010 | 1,050 | -50 | -4.6 | 125,500 |
| 16/04 | 1,000 | 1,230 | 920 | 1,100 | +100 | +10.0 | 580,300 |
| 16/03 | 890 | 1,030 | 880 | 1,000 | +110 | +12.4 | 143,600 |
| 16/02 | 930 | 960 | 780 | 890 | -20 | -2.2 | 197,600 |
| 16/01 | 1,030 | 1,040 | 890 | 910 | -120 | -11.7 | 242,500 |
| 15/12 | 1,130 | 1,150 | 970 | 1,030 | -100 | -8.9 | 381,000 |
| 15/11 | 1,150 | 1,150 | 1,090 | 1,130 | -20 | -1.7 | 177,300 |
| 15/10 | 1,110 | 1,280 | 1,100 | 1,150 | +30 | +2.7 | 395,100 |
| 15/09 | 1,180 | 1,230 | 1,030 | 1,120 | -60 | -5.1 | 281,100 |
| 15/08 | 1,390 | 1,400 | 1,030 | 1,180 | -210 | -15.1 | 371,700 |
| 15/07 | 1,460 | 1,480 | 1,330 | 1,390 | -70 | -4.8 | 348,700 |
| 15/06 | 1,490 | 1,540 | 1,450 | 1,460 | -30 | -2.0 | 575,000 |
| 15/05 | 1,480 | 1,510 | 1,460 | 1,490 | +10 | +0.7 | 299,700 |
| 15/04 | 1,480 | 1,630 | 1,460 | 1,480 | 0 | 0.0 | 1,559,200 |
| 15/03 | 1,550 | 1,560 | 1,450 | 1,480 | -70 | -4.5 | 292,200 |
| 15/02 | 1,490 | 1,570 | 1,460 | 1,550 | +40 | +2.7 | 278,000 |
| 15/01 | 1,530 | 1,570 | 1,440 | 1,510 | -20 | -1.3 | 609,100 |
| 14/12 | 1,680 | 1,690 | 1,470 | 1,530 | -140 | -8.4 | 432,800 |
| 14/11 | 1,600 | 1,730 | 1,530 | 1,670 | +120 | +7.7 | 655,400 |
| 14/10 | 1,730 | 1,740 | 1,390 | 1,550 | -180 | -10.4 | 496,600 |
| 14/09 | 1,680 | 1,900 | 1,680 | 1,730 | +60 | +3.6 | 1,398,300 |
| 14/08 | 1,730 | 1,800 | 1,560 | 1,670 | -80 | -4.6 | 696,200 |
| 14/07 | 1,860 | 2,220 | 1,700 | 1,750 | -150 | -7.9 | 4,695,800 |
| 14/06 | 1,680 | 2,030 | 1,550 | 1,900 | +260 | +15.9 | 1,902,200 |
▶︎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