5612東証S信用
業種 鉄鋼
日本鋳鉄管 株価時系列データ
PTS
1,770.9
円
(13:40)
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 |
---|---|
2,177 (24/07/09) | 1,001 (24/12/23) |
昨年来高値 | 昨年来安値 |
---|---|
2,177 (24/07/09) | 1,001 (25/01/15) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/25 | 1,820 | 1,930 | 1,755 | 1,755 | +33 | +1.9 | 271,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,503 | 1,900 | 1,428 | 1,722 | +216 | +14.3 | 1,526,700 |
2/14 | 1,364 | 1,746 | 1,313 | 1,506 | +210 | +16.2 | 710,200 |
2/7 | 1,193 | 1,362 | 1,168 | 1,296 | +106 | +8.9 | 402,600 |
1/31 | 1,026 | 1,243 | 1,023 | 1,190 | +167 | +16.3 | 344,900 |
1/24 | 1,007 | 1,029 | 1,007 | 1,023 | +17 | +1.7 | 11,700 |
1/17 | 1,040 | 1,040 | 1,001 | 1,006 | -15 | -1.5 | 26,900 |
1/10 | 1,036 | 1,056 | 1,015 | 1,021 | -7 | -0.7 | 24,600 |
12/30 | 1,021 | 1,031 | 1,021 | 1,028 | +10 | +1.0 | 5,400 |
12/27 | 1,018 | 1,038 | 1,001 | 1,018 | +4 | +0.4 | 95,300 |
12/20 | 1,040 | 1,040 | 1,002 | 1,014 | -28 | -2.7 | 77,100 |
12/13 | 1,060 | 1,080 | 1,042 | 1,042 | -21 | -2.0 | 98,200 |
12/6 | 1,103 | 1,109 | 1,063 | 1,063 | -40 | -3.6 | 54,900 |
11/29 | 1,127 | 1,154 | 1,101 | 1,103 | -23 | -2.0 | 38,700 |
11/22 | 1,088 | 1,130 | 1,080 | 1,126 | +38 | +3.5 | 35,100 |
11/15 | 1,115 | 1,118 | 1,080 | 1,088 | -31 | -2.8 | 45,600 |
11/8 | 1,115 | 1,146 | 1,115 | 1,119 | +10 | +0.9 | 29,000 |
11/1 | 1,179 | 1,226 | 1,090 | 1,109 | -66 | -5.6 | 149,200 |
10/25 | 1,234 | 1,239 | 1,165 | 1,175 | -62 | -5.0 | 57,200 |
10/18 | 1,244 | 1,259 | 1,221 | 1,237 | +9 | +0.7 | 18,800 |
10/11 | 1,303 | 1,303 | 1,225 | 1,228 | -55 | -4.3 | 37,400 |
10/4 | 1,263 | 1,361 | 1,263 | 1,283 | -10 | -0.8 | 155,700 |
9/27 | 1,264 | 1,293 | 1,233 | 1,293 | +37 | +3.0 | 64,500 |
9/20 | 1,246 | 1,280 | 1,211 | 1,256 | +9 | +0.7 | 39,700 |
9/13 | 1,174 | 1,252 | 1,171 | 1,247 | +13 | +1.1 | 82,000 |
9/6 | 1,324 | 1,332 | 1,212 | 1,234 | -94 | -7.1 | 118,200 |
8/30 | 1,218 | 1,339 | 1,199 | 1,328 | +122 | +10.1 | 118,100 |
8/23 | 1,247 | 1,257 | 1,191 | 1,206 | -32 | -2.6 | 59,500 |
8/16 | 1,204 | 1,251 | 1,204 | 1,238 | +4 | +0.3 | 85,100 |
8/9 | 1,157 | 1,243 | 1,011 | 1,234 | +4 | +0.3 | 235,700 |
8/2 | 1,630 | 1,673 | 1,226 | 1,230 | -395 | -24.3 | 448,200 |
▶︎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