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
(ー)
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 |
|---|---|
| 6,290 (24/02/26) | 3,600 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,290 (24/02/26) | 3,600 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,845 | 3,875 | 3,840 | 3,840 | +5 | +0.1 | 46,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,860 | 3,870 | 3,815 | 3,835 | -5 | -0.1 | 81,700 |
| 11/20 | 3,880 | 3,905 | 3,830 | 3,840 | -40 | -1.0 | 66,400 |
| 11/19 | 3,885 | 3,915 | 3,860 | 3,880 | +20 | +0.5 | 68,400 |
| 11/18 | 3,845 | 3,900 | 3,830 | 3,860 | +10 | +0.3 | 56,400 |
| 11/15 | 3,850 | 3,885 | 3,835 | 3,850 | 0 | 0.0 | 84,700 |
| 11/14 | 3,895 | 3,905 | 3,850 | 3,850 | -30 | -0.8 | 72,700 |
| 11/13 | 3,910 | 3,960 | 3,875 | 3,880 | -50 | -1.3 | 82,800 |
| 11/12 | 3,935 | 3,970 | 3,925 | 3,930 | 0 | 0.0 | 64,700 |
| 11/11 | 4,000 | 4,020 | 3,925 | 3,930 | -115 | -2.8 | 85,100 |
| 11/8 | 4,095 | 4,135 | 4,035 | 4,045 | -45 | -1.1 | 83,700 |
| 11/7 | 4,005 | 4,110 | 4,005 | 4,090 | +95 | +2.4 | 134,300 |
| 11/6 | 3,920 | 4,025 | 3,920 | 3,995 | +100 | +2.6 | 116,800 |
| 11/5 | 3,920 | 3,935 | 3,860 | 3,895 | +35 | +0.9 | 108,300 |
| 11/1 | 3,915 | 3,975 | 3,860 | 3,860 | -55 | -1.4 | 218,700 |
| 10/31 | 3,920 | 3,930 | 3,850 | 3,915 | -20 | -0.5 | 254,200 |
| 10/30 | 3,935 | 3,995 | 3,930 | 3,935 | -10 | -0.3 | 127,400 |
| 10/29 | 3,955 | 3,980 | 3,925 | 3,945 | +10 | +0.3 | 59,700 |
| 10/28 | 3,835 | 3,955 | 3,815 | 3,935 | +70 | +1.8 | 103,900 |
| 10/25 | 3,920 | 3,935 | 3,855 | 3,865 | -70 | -1.8 | 83,100 |
| 10/24 | 3,950 | 3,960 | 3,900 | 3,935 | -45 | -1.1 | 76,800 |
| 10/23 | 4,010 | 4,045 | 3,980 | 3,980 | -60 | -1.5 | 64,800 |
| 10/22 | 4,050 | 4,055 | 4,010 | 4,040 | -10 | -0.3 | 79,100 |
| 10/21 | 4,075 | 4,110 | 4,050 | 4,050 | -20 | -0.5 | 44,200 |
| 10/18 | 4,100 | 4,100 | 4,050 | 4,070 | -10 | -0.3 | 36,400 |
| 10/17 | 4,095 | 4,120 | 4,070 | 4,080 | +10 | +0.3 | 55,200 |
| 10/16 | 4,035 | 4,090 | 4,020 | 4,070 | +5 | +0.1 | 65,700 |
| 10/15 | 4,110 | 4,110 | 4,060 | 4,065 | -45 | -1.1 | 79,800 |
| 10/11 | 4,125 | 4,155 | 4,110 | 4,110 | -20 | -0.5 | 34,300 |
| 10/10 | 4,140 | 4,140 | 4,115 | 4,130 | 0 | 0.0 | 23,100 |
| 10/9 | 4,135 | 4,150 | 4,105 | 4,130 | 0 | 0.0 | 46,200 |
▶︎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
