5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
5,204
円
(20:35)
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) | 3,390 (23/06/23) |
年初来高値 | 年初来安値 |
---|---|
6,290 (24/02/26) | 4,595 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 5,090 | 5,290 | 5,090 | 5,270 | +170 | +3.3 | 96,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 5,160 | 5,290 | 5,090 | 5,270 | +90 | +1.7 | 348,200 |
6/7 | 5,280 | 5,280 | 5,110 | 5,180 | -60 | -1.2 | 244,400 |
5/31 | 5,470 | 5,470 | 5,090 | 5,240 | -180 | -3.3 | 396,900 |
5/24 | 5,470 | 5,630 | 5,320 | 5,420 | -10 | -0.2 | 427,200 |
5/17 | 5,440 | 5,470 | 5,310 | 5,430 | -20 | -0.4 | 330,700 |
5/10 | 5,260 | 5,450 | 5,180 | 5,450 | +210 | +4.0 | 426,200 |
5/2 | 5,150 | 5,360 | 5,150 | 5,240 | +90 | +1.8 | 393,000 |
4/26 | 5,300 | 5,470 | 5,060 | 5,150 | -110 | -2.1 | 994,000 |
4/19 | 5,430 | 5,510 | 5,200 | 5,260 | -220 | -4.0 | 638,200 |
4/12 | 5,450 | 5,520 | 5,410 | 5,480 | +40 | +0.7 | 387,800 |
4/5 | 5,790 | 5,800 | 5,380 | 5,440 | -280 | -4.9 | 679,100 |
3/29 | 6,080 | 6,100 | 5,680 | 5,720 | -360 | -5.9 | 992,100 |
3/22 | 5,760 | 6,250 | 5,760 | 6,080 | +330 | +5.7 | 798,900 |
3/15 | 5,880 | 5,920 | 5,590 | 5,750 | -270 | -4.5 | 866,800 |
3/8 | 6,010 | 6,040 | 5,830 | 6,020 | +60 | +1.0 | 738,300 |
3/1 | 6,070 | 6,290 | 5,920 | 5,960 | -50 | -0.8 | 1,376,000 |
2/22 | 5,850 | 6,080 | 5,820 | 6,010 | +120 | +2.0 | 654,000 |
2/16 | 5,760 | 6,020 | 5,660 | 5,890 | +150 | +2.6 | 893,300 |
2/9 | 5,760 | 6,000 | 5,640 | 5,740 | -50 | -0.9 | 1,453,100 |
2/2 | 4,995 | 6,030 | 4,995 | 5,790 | +825 | +16.6 | 2,836,500 |
1/26 | 4,960 | 5,040 | 4,755 | 4,965 | +15 | +0.3 | 899,700 |
1/19 | 4,875 | 5,120 | 4,860 | 4,950 | +75 | +1.5 | 811,000 |
1/12 | 4,905 | 4,970 | 4,795 | 4,875 | +15 | +0.3 | 635,500 |
1/5 | 4,625 | 4,900 | 4,595 | 4,860 | +250 | +5.4 | 390,400 |
12/29 | 4,490 | 4,640 | 4,415 | 4,610 | +190 | +4.3 | 521,900 |
12/22 | 4,365 | 4,450 | 4,295 | 4,420 | +50 | +1.1 | 560,400 |
12/15 | 4,355 | 4,395 | 4,235 | 4,370 | +85 | +2.0 | 618,800 |
12/8 | 4,615 | 4,635 | 4,240 | 4,285 | -325 | -7.1 | 769,100 |
12/1 | 4,535 | 4,635 | 4,485 | 4,610 | +145 | +3.3 | 704,100 |
11/24 | 4,395 | 4,465 | 4,300 | 4,465 | +70 | +1.6 | 497,500 |
▶︎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