5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,759
円
(11:04)
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 | 3,755 | 3,765 | -70 | -1.8 | 52,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 4,435 | 4,440 | 4,390 | 4,420 | -45 | -1.0 | 54,600 |
| 8/27 | 4,365 | 4,465 | 4,325 | 4,465 | +120 | +2.8 | 63,100 |
| 8/26 | 4,365 | 4,385 | 4,305 | 4,345 | -20 | -0.5 | 54,700 |
| 8/23 | 4,360 | 4,400 | 4,355 | 4,365 | +5 | +0.1 | 37,300 |
| 8/22 | 4,390 | 4,400 | 4,355 | 4,360 | -25 | -0.6 | 46,400 |
| 8/21 | 4,340 | 4,385 | 4,325 | 4,385 | 0 | 0.0 | 41,500 |
| 8/20 | 4,390 | 4,415 | 4,355 | 4,385 | +45 | +1.0 | 48,600 |
| 8/19 | 4,390 | 4,405 | 4,340 | 4,340 | -80 | -1.8 | 81,600 |
| 8/16 | 4,370 | 4,420 | 4,350 | 4,420 | +130 | +3.0 | 77,800 |
| 8/15 | 4,265 | 4,340 | 4,255 | 4,290 | +45 | +1.1 | 66,900 |
| 8/14 | 4,180 | 4,275 | 4,150 | 4,245 | +80 | +1.9 | 77,400 |
| 8/13 | 4,145 | 4,165 | 4,095 | 4,165 | +75 | +1.8 | 82,000 |
| 8/9 | 4,110 | 4,145 | 4,035 | 4,090 | +60 | +1.5 | 89,000 |
| 8/8 | 4,060 | 4,115 | 4,000 | 4,030 | -80 | -2.0 | 105,300 |
| 8/7 | 3,940 | 4,210 | 3,925 | 4,110 | +95 | +2.4 | 202,900 |
| 8/6 | 3,900 | 4,175 | 3,900 | 4,015 | +385 | +10.6 | 234,500 |
| 8/5 | 3,880 | 4,045 | 3,600 | 3,630 | -600 | -14.2 | 361,200 |
| 8/2 | 4,290 | 4,365 | 4,230 | 4,230 | -190 | -4.3 | 238,800 |
| 8/1 | 4,930 | 4,930 | 4,420 | 4,420 | -505 | -10.3 | 366,300 |
| 7/31 | 4,790 | 4,940 | 4,765 | 4,925 | +100 | +2.1 | 117,800 |
| 7/30 | 4,785 | 4,840 | 4,765 | 4,825 | +30 | +0.6 | 120,400 |
| 7/29 | 4,790 | 4,855 | 4,765 | 4,795 | +75 | +1.6 | 73,900 |
| 7/26 | 4,760 | 4,790 | 4,705 | 4,720 | -25 | -0.5 | 92,500 |
| 7/25 | 4,735 | 4,775 | 4,720 | 4,745 | -45 | -0.9 | 137,800 |
| 7/24 | 4,885 | 4,895 | 4,790 | 4,790 | -95 | -1.9 | 125,800 |
| 7/23 | 4,875 | 4,915 | 4,860 | 4,885 | +20 | +0.4 | 147,900 |
| 7/22 | 5,050 | 5,050 | 4,865 | 4,865 | -185 | -3.7 | 161,600 |
| 7/19 | 5,080 | 5,080 | 5,010 | 5,050 | -30 | -0.6 | 54,800 |
| 7/18 | 5,130 | 5,130 | 5,080 | 5,080 | -60 | -1.2 | 53,400 |
| 7/17 | 5,170 | 5,190 | 5,130 | 5,140 | +10 | +0.2 | 47,000 |
▶︎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
