！決算発表予定日 2024/04/26
5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
5,330
円
(13:44)
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) | 2,952 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,360 | 5,400 | 5,320 | 5,320 | -130 | -2.4 | 92,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 5,430 | 5,510 | 5,400 | 5,500 | +20 | +0.4 | 82,500 |
| 4/12 | 5,500 | 5,520 | 5,460 | 5,480 | -10 | -0.2 | 67,600 |
| 4/11 | 5,440 | 5,520 | 5,410 | 5,490 | +30 | +0.6 | 81,200 |
| 4/10 | 5,440 | 5,500 | 5,420 | 5,460 | -10 | -0.2 | 71,000 |
| 4/9 | 5,470 | 5,520 | 5,430 | 5,470 | +20 | +0.4 | 66,400 |
| 4/8 | 5,450 | 5,480 | 5,410 | 5,450 | +10 | +0.2 | 101,600 |
| 4/5 | 5,430 | 5,480 | 5,380 | 5,440 | -50 | -0.9 | 127,100 |
| 4/4 | 5,540 | 5,560 | 5,490 | 5,490 | +20 | +0.4 | 111,800 |
| 4/3 | 5,440 | 5,530 | 5,430 | 5,470 | -70 | -1.3 | 120,800 |
| 4/2 | 5,640 | 5,660 | 5,520 | 5,540 | -50 | -0.9 | 160,700 |
| 4/1 | 5,790 | 5,800 | 5,590 | 5,590 | -130 | -2.3 | 158,700 |
| 3/29 | 5,710 | 5,800 | 5,680 | 5,720 | +10 | +0.2 | 149,700 |
| 3/28 | 5,800 | 5,880 | 5,700 | 5,710 | -240 | -4.0 | 248,100 |
| 3/27 | 6,040 | 6,050 | 5,930 | 5,950 | -60 | -1.0 | 270,500 |
| 3/26 | 6,050 | 6,090 | 5,970 | 6,010 | -20 | -0.3 | 172,900 |
| 3/25 | 6,080 | 6,100 | 6,020 | 6,030 | -50 | -0.8 | 150,900 |
| 3/22 | 6,200 | 6,250 | 5,980 | 6,080 | +10 | +0.2 | 224,800 |
| 3/21 | 5,930 | 6,100 | 5,860 | 6,070 | +220 | +3.8 | 261,600 |
| 3/19 | 5,790 | 5,880 | 5,760 | 5,850 | +80 | +1.4 | 144,300 |
| 3/18 | 5,760 | 5,850 | 5,760 | 5,770 | +20 | +0.4 | 168,200 |
| 3/15 | 5,680 | 5,760 | 5,640 | 5,750 | +70 | +1.2 | 108,200 |
| 3/14 | 5,650 | 5,710 | 5,610 | 5,680 | +30 | +0.5 | 127,700 |
| 3/13 | 5,800 | 5,850 | 5,640 | 5,650 | -50 | -0.9 | 151,300 |
▶︎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