5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 6,290 (24/02/26) | 3,160 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,290 (24/02/26) | 4,595 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,150 | 5,270 | 5,150 | 5,240 | +120 | +2.3 | 103,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 5,200 | 5,200 | 5,090 | 5,120 | -90 | -1.7 | 112,800 |
| 5/29 | 5,340 | 5,380 | 5,210 | 5,210 | -130 | -2.4 | 89,300 |
| 5/28 | 5,420 | 5,440 | 5,340 | 5,340 | -80 | -1.5 | 44,100 |
| 5/27 | 5,470 | 5,470 | 5,380 | 5,420 | 0 | 0.0 | 47,100 |
| 5/24 | 5,330 | 5,450 | 5,320 | 5,420 | +50 | +0.9 | 45,200 |
| 5/23 | 5,410 | 5,420 | 5,320 | 5,370 | -40 | -0.7 | 75,600 |
| 5/22 | 5,540 | 5,570 | 5,400 | 5,410 | -110 | -2.0 | 102,600 |
| 5/21 | 5,540 | 5,630 | 5,500 | 5,520 | -30 | -0.5 | 71,700 |
| 5/20 | 5,470 | 5,620 | 5,460 | 5,550 | +120 | +2.2 | 132,100 |
| 5/17 | 5,340 | 5,460 | 5,320 | 5,430 | +80 | +1.5 | 71,100 |
| 5/16 | 5,460 | 5,460 | 5,310 | 5,350 | -80 | -1.5 | 62,100 |
| 5/15 | 5,420 | 5,470 | 5,400 | 5,430 | +30 | +0.6 | 57,500 |
| 5/14 | 5,370 | 5,410 | 5,340 | 5,400 | +10 | +0.2 | 63,100 |
| 5/13 | 5,440 | 5,470 | 5,370 | 5,390 | -60 | -1.1 | 76,900 |
| 5/10 | 5,390 | 5,450 | 5,360 | 5,450 | +90 | +1.7 | 127,200 |
| 5/9 | 5,250 | 5,400 | 5,250 | 5,360 | +110 | +2.1 | 110,800 |
| 5/8 | 5,260 | 5,300 | 5,220 | 5,250 | +10 | +0.2 | 84,100 |
| 5/7 | 5,260 | 5,260 | 5,180 | 5,240 | 0 | 0.0 | 104,100 |
| 5/2 | 5,270 | 5,280 | 5,210 | 5,240 | +10 | +0.2 | 73,900 |
| 5/1 | 5,300 | 5,300 | 5,200 | 5,230 | -70 | -1.3 | 98,900 |
| 4/30 | 5,150 | 5,360 | 5,150 | 5,300 | +150 | +2.9 | 220,200 |
| 4/26 | 5,280 | 5,370 | 5,060 | 5,150 | -140 | -2.7 | 525,600 |
| 4/25 | 5,360 | 5,400 | 5,290 | 5,290 | -160 | -2.9 | 141,500 |
| 4/24 | 5,440 | 5,470 | 5,380 | 5,450 | -10 | -0.2 | 118,900 |
| 4/23 | 5,430 | 5,460 | 5,380 | 5,460 | +40 | +0.7 | 101,800 |
| 4/22 | 5,300 | 5,420 | 5,290 | 5,420 | +160 | +3.0 | 106,200 |
| 4/19 | 5,320 | 5,360 | 5,200 | 5,260 | -110 | -2.1 | 158,300 |
| 4/18 | 5,300 | 5,390 | 5,300 | 5,370 | +50 | +0.9 | 69,600 |
| 4/17 | 5,360 | 5,360 | 5,240 | 5,320 | +30 | +0.6 | 138,300 |
| 4/16 | 5,440 | 5,480 | 5,290 | 5,290 | -210 | -3.8 | 189,500 |
▶︎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