5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,835
円
(18:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,855 | 3,870 | 3,795 | 3,835 | -25 | -0.7 | 82,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 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 |
| 10/8 | 4,185 | 4,185 | 4,120 | 4,130 | -60 | -1.4 | 77,500 |
| 10/7 | 4,250 | 4,255 | 4,190 | 4,190 | -25 | -0.6 | 60,300 |
| 10/4 | 4,180 | 4,215 | 4,175 | 4,215 | +50 | +1.2 | 40,600 |
| 10/3 | 4,225 | 4,235 | 4,165 | 4,165 | -5 | -0.1 | 67,800 |
| 10/2 | 4,175 | 4,260 | 4,165 | 4,170 | -5 | -0.1 | 97,000 |
| 10/1 | 4,125 | 4,185 | 4,125 | 4,175 | +50 | +1.2 | 60,100 |
| 9/30 | 4,100 | 4,165 | 4,095 | 4,125 | -105 | -2.5 | 105,300 |
| 9/27 | 4,215 | 4,260 | 4,190 | 4,230 | -35 | -0.8 | 123,700 |
| 9/26 | 4,250 | 4,265 | 4,210 | 4,265 | +50 | +1.2 | 146,900 |
| 9/25 | 4,235 | 4,240 | 4,180 | 4,215 | -20 | -0.5 | 87,600 |
| 9/24 | 4,260 | 4,275 | 4,205 | 4,235 | +15 | +0.4 | 96,700 |
| 9/20 | 4,270 | 4,295 | 4,220 | 4,220 | 0 | 0.0 | 110,900 |
| 9/19 | 4,220 | 4,240 | 4,180 | 4,220 | +60 | +1.4 | 80,300 |
| 9/18 | 4,205 | 4,225 | 4,145 | 4,160 | -15 | -0.4 | 60,100 |
| 9/17 | 4,205 | 4,215 | 4,100 | 4,175 | -5 | -0.1 | 83,700 |
| 9/13 | 4,195 | 4,220 | 4,160 | 4,180 | -45 | -1.1 | 70,900 |
| 9/12 | 4,220 | 4,240 | 4,190 | 4,225 | +105 | +2.6 | 56,700 |
| 9/11 | 4,210 | 4,210 | 4,080 | 4,120 | -105 | -2.5 | 105,200 |
| 9/10 | 4,270 | 4,310 | 4,225 | 4,225 | -30 | -0.7 | 73,600 |
| 9/9 | 4,220 | 4,260 | 4,180 | 4,255 | -30 | -0.7 | 93,800 |
| 9/6 | 4,375 | 4,385 | 4,260 | 4,285 | -90 | -2.1 | 68,700 |
| 9/5 | 4,335 | 4,465 | 4,320 | 4,375 | 0 | 0.0 | 85,900 |
| 9/4 | 4,430 | 4,455 | 4,370 | 4,375 | -180 | -4.0 | 113,300 |
| 9/3 | 4,585 | 4,600 | 4,550 | 4,555 | -20 | -0.4 | 54,500 |
| 9/2 | 4,605 | 4,640 | 4,555 | 4,575 | -20 | -0.4 | 93,700 |
| 8/30 | 4,570 | 4,645 | 4,555 | 4,595 | +65 | +1.4 | 136,200 |
| 8/29 | 4,405 | 4,550 | 4,390 | 4,530 | +110 | +2.5 | 131,000 |
| 8/28 | 4,435 | 4,440 | 4,390 | 4,420 | -45 | -1.0 | 54,600 |
▶︎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
