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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 929 | 947 | 927 | 941 | +12 | +1.3 | 25,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,000 | 1,050 | 917 | 929 | -66 | -6.6 | 210,000 |
| 4/19 | 1,004 | 1,020 | 982 | 995 | -8 | -0.8 | 30,000 |
| 4/12 | 1,002 | 1,024 | 1,001 | 1,003 | +4 | +0.4 | 39,900 |
| 4/5 | 1,010 | 1,010 | 979 | 999 | -8 | -0.8 | 33,000 |
| 3/29 | 1,018 | 1,040 | 999 | 1,007 | -13 | -1.3 | 38,800 |
| 3/22 | 1,010 | 1,029 | 1,000 | 1,020 | +10 | +1.0 | 37,900 |
| 3/15 | 993 | 1,014 | 986 | 1,010 | +10 | +1.0 | 50,800 |
| 3/8 | 1,000 | 1,007 | 984 | 1,000 | 0 | 0.0 | 30,300 |
| 3/1 | 1,002 | 1,004 | 982 | 1,000 | -2 | -0.2 | 31,200 |
| 2/22 | 988 | 1,003 | 984 | 1,002 | +12 | +1.2 | 16,000 |
| 2/16 | 1,001 | 1,001 | 973 | 990 | -5 | -0.5 | 22,400 |
| 2/9 | 1,002 | 1,004 | 993 | 995 | -5 | -0.5 | 20,700 |
| 2/2 | 1,027 | 1,027 | 973 | 1,000 | +10 | +1.0 | 131,500 |
| 1/26 | 966 | 1,003 | 951 | 990 | +29 | +3.0 | 94,200 |
| 1/19 | 955 | 964 | 950 | 961 | +10 | +1.1 | 28,400 |
| 1/12 | 970 | 972 | 950 | 951 | -14 | -1.5 | 26,400 |
| 1/5 | 938 | 970 | 937 | 965 | +30 | +3.2 | 23,500 |
| 12/29 | 912 | 936 | 900 | 935 | +29 | +3.2 | 53,700 |
| 12/22 | 914 | 918 | 901 | 906 | -6 | -0.7 | 17,600 |
| 12/15 | 922 | 933 | 907 | 912 | -13 | -1.4 | 22,200 |
| 12/8 | 939 | 949 | 920 | 925 | -19 | -2.0 | 25,300 |
| 12/1 | 944 | 949 | 939 | 944 | +1 | +0.1 | 15,200 |
| 11/24 | 936 | 948 | 931 | 943 | +10 | +1.1 | 12,100 |
| 11/17 | 921 | 934 | 911 | 933 | +14 | +1.5 | 24,100 |
| 11/10 | 949 | 954 | 919 | 919 | -29 | -3.1 | 33,800 |
| 11/2 | 950 | 950 | 907 | 948 | -4 | -0.4 | 66,700 |
| 10/27 | 1,060 | 1,067 | 945 | 952 | -111 | -10.4 | 232,600 |
| 10/20 | 1,010 | 1,065 | 992 | 1,063 | +62 | +6.2 | 68,400 |
| 10/13 | 1,007 | 1,018 | 1,000 | 1,001 | +1 | +0.1 | 28,300 |
| 10/6 | 1,085 | 1,085 | 981 | 1,000 | -25 | -2.4 | 120,700 |
▶︎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