|
|
|
|
||||||||||||||||||||
- トップ
- 新日鉄住金(5401)
- 時系列
新日鐵住金(5401) 日足四本値
|
||||||||||
|
||||||||||
| 業績： － |
| 鉄鋼 |
| 単位 100株 |
| ＰＥＲ | ＰＢＲ | 利回り | 信用倍率 |
| －倍 | 0.59倍 | －％ | 2.60倍 |
| 年初来高値： | 3,132.0 | (18/01/09) |
| 年初来安値： | 2,027.5 | (18/10/26) |
| 本日 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 18/11/16 | 2,142.0 | 2,166.5 | 2,131.5 | 2,143.5 | +24.0 | +1.1 | 3,375,700 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 18/11/15 | 2,118.0 | 2,126.5 | 2,100.0 | 2,119.5 | -6.5 | -0.3 | 1,866,100 |
| 18/11/14 | 2,129.0 | 2,138.5 | 2,117.5 | 2,126.0 | +4.5 | +0.2 | 2,414,400 |
| 18/11/13 | 2,149.5 | 2,149.5 | 2,103.0 | 2,121.5 | -76.0 | -3.5 | 4,377,000 |
| 18/11/12 | 2,179.0 | 2,203.5 | 2,168.5 | 2,197.5 | -3.5 | -0.2 | 1,907,300 |
| 18/11/09 | 2,211.0 | 2,224.0 | 2,194.5 | 2,201.0 | -19.5 | -0.9 | 2,733,700 |
| 18/11/08 | 2,206.5 | 2,233.5 | 2,200.0 | 2,220.5 | +54.5 | +2.5 | 4,214,100 |
| 18/11/07 | 2,200.0 | 2,224.5 | 2,155.5 | 2,166.0 | -37.0 | -1.7 | 3,912,800 |
| 18/11/06 | 2,123.0 | 2,209.5 | 2,119.5 | 2,203.0 | +75.0 | +3.5 | 5,051,200 |
| 18/11/05 | 2,138.0 | 2,148.0 | 2,102.5 | 2,128.0 | -5.0 | -0.2 | 4,314,500 |
| 18/11/02 | 2,107.5 | 2,141.5 | 2,071.5 | 2,133.0 | +77.5 | +3.8 | 5,391,200 |
| 18/11/01 | 2,089.0 | 2,113.0 | 2,047.5 | 2,055.5 | -31.5 | -1.5 | 4,707,000 |
| 18/10/31 | 2,075.0 | 2,087.0 | 2,049.0 | 2,087.0 | +22.0 | +1.1 | 4,402,100 |
| 18/10/30 | 2,048.0 | 2,086.5 | 2,045.5 | 2,065.0 | +9.0 | +0.4 | 4,400,800 |
| 18/10/29 | 2,061.0 | 2,070.5 | 2,044.5 | 2,056.0 | +6.5 | +0.3 | 2,279,900 |
| 18/10/26 | 2,065.0 | 2,073.0 | 2,027.5 | 2,049.5 | +3.0 | +0.1 | 4,155,600 |
| 18/10/25 | 2,060.0 | 2,071.0 | 2,040.5 | 2,046.5 | -86.0 | -4.0 | 5,753,600 |
| 18/10/24 | 2,144.5 | 2,153.0 | 2,114.0 | 2,132.5 | -7.0 | -0.3 | 3,445,100 |
| 18/10/23 | 2,195.0 | 2,195.0 | 2,139.5 | 2,139.5 | -71.0 | -3.2 | 3,641,700 |
| 18/10/22 | 2,181.5 | 2,214.0 | 2,173.0 | 2,210.5 | +8.5 | +0.4 | 2,232,200 |
| 18/10/19 | 2,182.0 | 2,206.5 | 2,174.0 | 2,202.0 | -1.0 | 0.0 | 2,374,900 |
| 18/10/18 | 2,215.0 | 2,234.0 | 2,201.5 | 2,203.0 | -23.5 | -1.1 | 2,307,000 |
| 18/10/17 | 2,272.0 | 2,276.0 | 2,224.5 | 2,226.5 | -20.0 | -0.9 | 2,805,700 |
| 18/10/16 | 2,211.0 | 2,248.0 | 2,211.0 | 2,246.5 | +37.0 | +1.7 | 3,522,600 |
| 18/10/15 | 2,220.0 | 2,227.5 | 2,201.0 | 2,209.5 | -18.5 | -0.8 | 3,018,400 |
| 18/10/12 | 2,227.5 | 2,234.0 | 2,205.0 | 2,228.0 | -24.5 | -1.1 | 3,565,800 |
| 18/10/11 | 2,222.0 | 2,259.5 | 2,215.5 | 2,252.5 | -77.0 | -3.3 | 4,578,400 |
| 18/10/10 | 2,366.0 | 2,381.0 | 2,308.0 | 2,329.5 | -19.5 | -0.8 | 2,918,800 |
| 18/10/09 | 2,333.0 | 2,360.0 | 2,322.5 | 2,349.0 | -18.0 | -0.8 | 2,867,000 |
| 18/10/05 | 2,372.5 | 2,394.0 | 2,366.0 | 2,367.0 | -29.0 | -1.2 | 2,704,500 |
日経平均
|
|
日 中 足 |
| 日 足 |
人気ニュース【ベスト5】
お薦めコラム・特集
