5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,732.5
円
取引時間外
(20:04)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,805 | 3,825 | 3,740 | 3,760 | -75 | -2.0 | 102,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 4,260 | 4,270 | 4,185 | 4,200 | -130 | -3.0 | 134,900 |
| 10/18 | 4,320 | 4,360 | 4,235 | 4,330 | +80 | +1.9 | 106,200 |
| 10/17 | 4,365 | 4,390 | 4,245 | 4,250 | -45 | -1.1 | 128,900 |
| 10/16 | 4,275 | 4,375 | 4,260 | 4,295 | -50 | -1.2 | 117,800 |
| 10/13 | 4,400 | 4,425 | 4,335 | 4,345 | -95 | -2.1 | 93,800 |
| 10/12 | 4,415 | 4,440 | 4,320 | 4,440 | +50 | +1.1 | 117,200 |
| 10/11 | 4,480 | 4,480 | 4,385 | 4,390 | -65 | -1.5 | 128,600 |
| 10/10 | 4,480 | 4,500 | 4,425 | 4,455 | +115 | +2.7 | 175,000 |
| 10/6 | 4,255 | 4,390 | 4,225 | 4,340 | +125 | +3.0 | 195,600 |
| 10/5 | 4,215 | 4,250 | 4,125 | 4,215 | +110 | +2.7 | 208,800 |
| 10/4 | 4,300 | 4,355 | 4,105 | 4,105 | -290 | -6.6 | 457,900 |
| 10/3 | 4,570 | 4,590 | 4,385 | 4,395 | -215 | -4.7 | 322,000 |
| 10/2 | 4,650 | 4,735 | 4,595 | 4,610 | +20 | +0.4 | 213,700 |
| 9/29 | 4,870 | 4,880 | 4,575 | 4,590 | -300 | -6.1 | 404,500 |
| 9/28 | 4,860 | 5,020 | 4,860 | 4,890 | -65 | -1.3 | 237,100 |
| 9/27 | 4,980 | 4,985 | 4,895 | 4,955 | -55 | -1.1 | 203,100 |
| 9/26 | 5,070 | 5,070 | 4,935 | 5,010 | -30 | -0.6 | 133,700 |
| 9/25 | 5,080 | 5,090 | 4,985 | 5,040 | -10 | -0.2 | 104,600 |
| 9/22 | 5,000 | 5,090 | 4,925 | 5,050 | -10 | -0.2 | 188,000 |
| 9/21 | 5,020 | 5,150 | 5,010 | 5,060 | +60 | +1.2 | 144,000 |
| 9/20 | 5,110 | 5,170 | 4,990 | 5,000 | -130 | -2.5 | 195,900 |
| 9/19 | 4,980 | 5,130 | 4,975 | 5,130 | +205 | +4.2 | 183,900 |
| 9/15 | 4,945 | 5,030 | 4,900 | 4,925 | +50 | +1.0 | 296,300 |
| 9/14 | 4,820 | 4,875 | 4,800 | 4,875 | +85 | +1.8 | 135,900 |
| 9/13 | 4,775 | 4,845 | 4,740 | 4,790 | +50 | +1.1 | 134,500 |
| 9/12 | 4,765 | 4,820 | 4,690 | 4,740 | +10 | +0.2 | 123,400 |
| 9/11 | 4,775 | 4,805 | 4,695 | 4,730 | -25 | -0.5 | 125,100 |
| 9/8 | 4,730 | 4,815 | 4,715 | 4,755 | -25 | -0.5 | 139,000 |
| 9/7 | 4,750 | 4,890 | 4,750 | 4,780 | -10 | -0.2 | 199,700 |
| 9/6 | 4,815 | 4,860 | 4,745 | 4,790 | +35 | +0.7 | 221,300 |
▶︎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
