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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 802 | 808 | 795 | 802 | +1 | +0.1 | 13,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,085 | 1,089 | 1,020 | 1,025 | -48 | -4.5 | 80,300 |
| 9/22 | 1,016 | 1,074 | 1,005 | 1,073 | +63 | +6.2 | 83,800 |
| 9/15 | 1,003 | 1,016 | 998 | 1,010 | +8 | +0.8 | 39,500 |
| 9/8 | 1,007 | 1,040 | 1,000 | 1,002 | -2 | -0.2 | 70,600 |
| 9/1 | 981 | 1,007 | 981 | 1,004 | +29 | +3.0 | 17,800 |
| 8/25 | 983 | 988 | 971 | 975 | 0 | 0.0 | 13,100 |
| 8/18 | 1,001 | 1,014 | 964 | 975 | -25 | -2.5 | 64,300 |
| 8/10 | 1,014 | 1,014 | 990 | 1,000 | +1 | +0.1 | 31,600 |
| 8/4 | 1,015 | 1,035 | 988 | 999 | -12 | -1.2 | 98,500 |
| 7/28 | 985 | 1,059 | 984 | 1,011 | +33 | +3.4 | 297,400 |
| 7/21 | 964 | 978 | 951 | 978 | +22 | +2.3 | 19,200 |
| 7/14 | 964 | 974 | 940 | 956 | -14 | -1.4 | 23,700 |
| 7/7 | 970 | 991 | 962 | 970 | +4 | +0.4 | 39,300 |
| 6/30 | 951 | 974 | 940 | 966 | +13 | +1.4 | 32,600 |
| 6/23 | 940 | 969 | 927 | 953 | +16 | +1.7 | 39,400 |
| 6/16 | 913 | 944 | 905 | 937 | +24 | +2.6 | 32,500 |
| 6/9 | 890 | 914 | 887 | 913 | +23 | +2.6 | 17,100 |
| 6/2 | 905 | 906 | 888 | 890 | -8 | -0.9 | 7,300 |
| 5/26 | 893 | 914 | 884 | 898 | +9 | +1.0 | 21,100 |
| 5/19 | 902 | 909 | 876 | 889 | -10 | -1.1 | 31,000 |
| 5/12 | 900 | 920 | 893 | 899 | -3 | -0.3 | 21,000 |
| 5/2 | 907 | 912 | 895 | 902 | -11 | -1.2 | 7,500 |
| 4/28 | 910 | 923 | 882 | 913 | +5 | +0.6 | 33,700 |
| 4/21 | 894 | 955 | 879 | 908 | +33 | +3.8 | 95,200 |
| 4/14 | 845 | 940 | 834 | 875 | +43 | +5.2 | 118,400 |
| 4/7 | 854 | 862 | 828 | 832 | -22 | -2.6 | 16,800 |
| 3/31 | 878 | 878 | 843 | 854 | -24 | -2.7 | 10,200 |
| 3/24 | 855 | 878 | 846 | 878 | +23 | +2.7 | 13,000 |
| 3/17 | 861 | 865 | 848 | 855 | -13 | -1.5 | 25,400 |
| 3/10 | 877 | 887 | 864 | 868 | -3 | -0.3 | 46,800 |
▶︎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
