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15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) | 776 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,267 (24/06/05) | 776 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 822 | 825 | 779 | 798 | -21 | -2.6 | 115,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 1,490 | 1,730 | 1,310 | 1,640 | +150 | +10.1 | 851,700 |
| 14/04 | 1,820 | 2,010 | 1,430 | 1,490 | -350 | -19.0 | 3,095,200 |
| 14/03 | 1,050 | 3,100 | 1,030 | 1,840 | +760 | +70.4 | 25,152,900 |
| 14/02 | 1,130 | 1,130 | 990 | 1,080 | -60 | -5.3 | 200,400 |
| 14/01 | 1,210 | 1,310 | 1,130 | 1,140 | -70 | -5.8 | 528,800 |
| 13/12 | 1,240 | 1,260 | 1,120 | 1,210 | -30 | -2.4 | 372,900 |
| 13/11 | 1,220 | 1,240 | 1,170 | 1,240 | +30 | +2.5 | 274,900 |
| 13/10 | 1,310 | 1,310 | 1,130 | 1,210 | -90 | -6.9 | 360,700 |
| 13/09 | 1,040 | 1,440 | 1,030 | 1,300 | +260 | +25.0 | 900,100 |
| 13/08 | 1,090 | 1,130 | 1,030 | 1,040 | -60 | -5.5 | 170,100 |
| 13/07 | 1,140 | 1,320 | 1,070 | 1,100 | -40 | -3.5 | 305,500 |
| 13/06 | 1,260 | 1,270 | 1,050 | 1,140 | -130 | -10.2 | 264,000 |
| 13/05 | 1,390 | 1,610 | 1,260 | 1,270 | -140 | -9.9 | 1,025,000 |
| 13/04 | 1,240 | 1,490 | 1,120 | 1,410 | +150 | +11.9 | 820,600 |
| 13/03 | 1,300 | 1,380 | 1,260 | 1,260 | -40 | -3.1 | 380,900 |
| 13/02 | 1,340 | 1,500 | 1,140 | 1,300 | -40 | -3.0 | 761,500 |
| 13/01 | 1,170 | 1,430 | 1,150 | 1,340 | +200 | +17.5 | 1,155,500 |
| 12/12 | 1,010 | 1,180 | 960 | 1,140 | +160 | +16.3 | 567,400 |
| 12/11 | 850 | 990 | 800 | 980 | +130 | +15.3 | 253,800 |
| 12/10 | 830 | 870 | 760 | 850 | +30 | +3.7 | 157,800 |
| 12/09 | 800 | 870 | 770 | 820 | +30 | +3.8 | 224,300 |
| 12/08 | 900 | 910 | 780 | 790 | -120 | -13.2 | 189,500 |
| 12/07 | 1,090 | 1,100 | 860 | 910 | -170 | -15.7 | 207,900 |
| 12/06 | 1,060 | 1,090 | 980 | 1,080 | +10 | +0.9 | 234,100 |
| 12/05 | 1,280 | 1,280 | 890 | 1,070 | -210 | -16.4 | 532,600 |
▶︎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
