5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
5,164
円
(23:18)
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) | 3,025 (23/05/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,270 | 5,280 | 5,210 | 5,240 | +10 | +0.2 | 73,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 5,690 | 5,740 | 5,590 | 5,700 | -10 | -0.2 | 186,800 |
| 3/11 | 5,880 | 5,920 | 5,680 | 5,710 | -310 | -5.2 | 292,800 |
| 3/8 | 5,830 | 6,040 | 5,830 | 6,020 | +140 | +2.4 | 156,800 |
| 3/7 | 5,970 | 6,000 | 5,850 | 5,880 | -70 | -1.2 | 179,100 |
| 3/6 | 5,890 | 6,010 | 5,860 | 5,950 | +40 | +0.7 | 111,900 |
| 3/5 | 5,890 | 5,980 | 5,850 | 5,910 | -10 | -0.2 | 145,300 |
| 3/4 | 6,010 | 6,040 | 5,910 | 5,920 | -40 | -0.7 | 145,200 |
| 3/1 | 6,000 | 6,040 | 5,920 | 5,960 | 0 | 0.0 | 174,300 |
| 2/29 | 6,110 | 6,130 | 5,960 | 5,960 | -160 | -2.6 | 483,900 |
| 2/28 | 6,140 | 6,230 | 6,090 | 6,120 | -20 | -0.3 | 187,900 |
| 2/27 | 6,090 | 6,260 | 6,070 | 6,140 | +40 | +0.7 | 219,400 |
| 2/26 | 6,070 | 6,290 | 6,050 | 6,100 | +90 | +1.5 | 310,500 |
| 2/22 | 6,030 | 6,080 | 5,950 | 6,010 | +80 | +1.4 | 217,400 |
| 2/21 | 5,900 | 5,940 | 5,850 | 5,930 | +10 | +0.2 | 107,100 |
| 2/20 | 6,040 | 6,050 | 5,910 | 5,920 | -100 | -1.7 | 184,200 |
| 2/19 | 5,850 | 6,020 | 5,820 | 6,020 | +130 | +2.2 | 145,300 |
| 2/16 | 5,710 | 6,020 | 5,710 | 5,890 | +210 | +3.7 | 346,500 |
| 2/15 | 5,740 | 5,770 | 5,660 | 5,680 | -20 | -0.4 | 135,400 |
| 2/14 | 5,810 | 5,810 | 5,680 | 5,700 | -140 | -2.4 | 171,300 |
| 2/13 | 5,760 | 5,840 | 5,690 | 5,840 | +100 | +1.7 | 240,100 |
| 2/9 | 5,890 | 5,890 | 5,730 | 5,740 | -110 | -1.9 | 162,900 |
| 2/8 | 5,930 | 5,990 | 5,830 | 5,850 | -10 | -0.2 | 189,600 |
| 2/7 | 5,820 | 5,880 | 5,730 | 5,860 | +70 | +1.2 | 214,900 |
| 2/6 | 5,880 | 5,930 | 5,720 | 5,790 | -140 | -2.4 | 331,600 |
| 2/5 | 5,760 | 6,000 | 5,640 | 5,930 | +140 | +2.4 | 554,100 |
| 2/2 | 5,450 | 6,030 | 5,390 | 5,790 | +340 | +6.2 | 1,976,100 |
▶︎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