5612東証S信用
業種 鉄鋼
日本鋳鉄管 株価時系列データ
PTS
1,390
円
取引時間外
(23:45)
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 |
|---|---|
| 1,396 (24/04/30) | 1,007 (23/11/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,396 (24/04/30) | 1,071 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,342 | 1,386 | 1,330 | 1,386 | +61 | +4.6 | 78,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,144 | 1,158 | 1,047 | 1,068 | -83 | -7.2 | 46,300 |
| 9/29 | 1,205 | 1,212 | 1,151 | 1,151 | -46 | -3.8 | 33,000 |
| 9/22 | 1,195 | 1,208 | 1,166 | 1,197 | -1 | -0.1 | 30,100 |
| 9/15 | 1,247 | 1,274 | 1,182 | 1,198 | -19 | -1.6 | 92,700 |
| 9/8 | 1,099 | 1,231 | 1,095 | 1,217 | +127 | +11.7 | 245,900 |
| 9/1 | 1,076 | 1,098 | 1,066 | 1,090 | +19 | +1.8 | 23,700 |
| 8/25 | 1,043 | 1,086 | 1,040 | 1,071 | +28 | +2.7 | 18,900 |
| 8/18 | 1,066 | 1,088 | 1,041 | 1,043 | -18 | -1.7 | 23,900 |
| 8/10 | 1,113 | 1,188 | 1,040 | 1,061 | -38 | -3.5 | 104,300 |
| 8/4 | 1,150 | 1,155 | 1,089 | 1,099 | -41 | -3.6 | 35,400 |
| 7/28 | 1,179 | 1,203 | 1,134 | 1,140 | -28 | -2.4 | 63,000 |
| 7/21 | 1,129 | 1,194 | 1,092 | 1,168 | +41 | +3.6 | 39,700 |
| 7/14 | 1,081 | 1,132 | 1,065 | 1,127 | +52 | +4.8 | 31,600 |
| 7/7 | 1,065 | 1,082 | 1,063 | 1,075 | +10 | +0.9 | 16,900 |
| 6/30 | 1,051 | 1,076 | 1,051 | 1,065 | +15 | +1.4 | 17,100 |
| 6/23 | 1,062 | 1,081 | 1,049 | 1,050 | -5 | -0.5 | 25,000 |
| 6/16 | 1,035 | 1,073 | 1,029 | 1,055 | +25 | +2.4 | 23,400 |
| 6/9 | 1,043 | 1,066 | 1,024 | 1,030 | -5 | -0.5 | 18,300 |
| 6/2 | 1,052 | 1,059 | 1,011 | 1,035 | -16 | -1.5 | 26,100 |
| 5/26 | 1,067 | 1,068 | 1,051 | 1,051 | -21 | -2.0 | 16,100 |
| 5/19 | 1,059 | 1,075 | 1,048 | 1,072 | +16 | +1.5 | 17,800 |
| 5/12 | 1,038 | 1,095 | 1,038 | 1,056 | +9 | +0.9 | 45,000 |
| 5/2 | 1,029 | 1,048 | 1,029 | 1,047 | +7 | +0.7 | 4,900 |
| 4/28 | 1,030 | 1,049 | 1,021 | 1,040 | +10 | +1.0 | 31,000 |
| 4/21 | 1,046 | 1,046 | 1,019 | 1,030 | -7 | -0.7 | 12,900 |
| 4/14 | 1,007 | 1,048 | 1,001 | 1,037 | +30 | +3.0 | 24,300 |
| 4/7 | 1,002 | 1,012 | 980 | 1,007 | +6 | +0.6 | 21,000 |
| 3/31 | 981 | 1,010 | 978 | 1,001 | +25 | +2.6 | 15,300 |
| 3/24 | 968 | 980 | 965 | 976 | +8 | +0.8 | 9,900 |
| 3/17 | 1,002 | 1,002 | 958 | 968 | -37 | -3.7 | 20,300 |
▶︎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