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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 938 | 1,050 | 917 | 941 | +6 | +0.6 | 890,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 817 | 1,089 | 815 | 935 | +118 | +14.4 | 2,328,900 |
| 2022 | 806 | 1,051 | 761 | 817 | +11 | +1.4 | 2,738,100 |
| 2021 | 731 | 1,193 | 712 | 806 | +82 | +11.3 | 11,644,100 |
| 2020 | 800 | 1,097 | 466 | 724 | -86 | -10.6 | 8,749,100 |
| 2019 | 771 | 907 | 672 | 810 | +16 | +2.0 | 2,242,600 |
| 2018 | 1,636 | 1,980 | 670 | 794 | -839 | -51.4 | 6,817,800 |
| 2017 | 1,080 | 1,910 | 1,000 | 1,633 | +553 | +51.2 | 22,200,600 |
| 2016 | 1,030 | 1,230 | 780 | 1,080 | +50 | +4.9 | 2,723,200 |
| 2015 | 1,530 | 1,630 | 970 | 1,030 | -500 | -32.7 | 5,568,100 |
| 2014 | 1,210 | 3,100 | 990 | 1,530 | +320 | +26.5 | 40,106,300 |
| 2013 | 1,170 | 1,610 | 1,030 | 1,210 | +70 | +6.1 | 6,791,700 |
| 2012 | 1,260 | 1,450 | 760 | 1,140 | -120 | -9.5 | 4,568,700 |
| 2011 | 900 | 2,260 | 620 | 1,260 | +360 | +40.0 | 15,594,200 |
| 2010 | 1,040 | 1,260 | 740 | 900 | -130 | -12.6 | 2,224,600 |
| 2009 | 1,320 | 1,560 | 750 | 1,030 | -250 | -19.5 | 3,882,100 |
| 2008 | 1,720 | 2,350 | 600 | 1,280 | -500 | -28.1 | 6,530,400 |
| 2007 | 2,560 | 3,220 | 1,700 | 1,780 | -750 | -29.6 | 7,890,100 |
| 2006 | 2,530 | 3,070 | 1,640 | 2,530 | +10 | +0.4 | 10,794,300 |
| 2005 | 1,250 | 3,020 | 1,230 | 2,520 | +1,280 | +103.2 | 27,021,400 |
| 2004 | 860 | 1,460 | 710 | 1,240 | +380 | +44.2 | 3,807,200 |
| 2003 | 410 | 1,720 | 390 | 860 | +440 | +104.8 | 4,798,600 |
| 2002 | 390 | 950 | 350 | 420 | +10 | +2.4 | 1,729,000 |
| 2001 | 730 | 1,010 | 330 | 410 | -340 | -45.3 | 646,000 |
| 2000 | 1,050 | 1,400 | 650 | 750 | -300 | -28.6 | 360,700 |
| 1999 | 800 | 2,550 | 710 | 1,050 | +250 | +31.3 | 828,200 |
| 1998 | 1,150 | 2,160 | 600 | 800 | -350 | -30.4 | 397,100 |
| 1997 | 3,220 | 4,090 | 1,000 | 1,150 | -2,060 | -64.2 | 1,105,900 |
| 1996 | 4,120 | 5,800 | 3,110 | 3,210 | -860 | -21.1 | 3,373,100 |
| 1995 | 3,850 | 4,500 | 2,250 | 4,070 | +230 | +6.0 | 2,765,900 |
| 1994 | 2,520 | 4,500 | 2,520 | 3,840 | +1,330 | +53.0 | 1,464,300 |
▶︎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