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
(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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 5,050 | 5,050 | 4,945 | 4,950 | -25 | -0.5 | 118,500 |
| 1/18 | 4,955 | 5,030 | 4,955 | 4,975 | +30 | +0.6 | 117,100 |
| 1/17 | 5,060 | 5,120 | 4,945 | 4,945 | -55 | -1.1 | 224,700 |
| 1/16 | 5,040 | 5,040 | 4,960 | 5,000 | -40 | -0.8 | 129,000 |
| 1/15 | 4,875 | 5,050 | 4,860 | 5,040 | +165 | +3.4 | 221,700 |
| 1/12 | 4,855 | 4,895 | 4,795 | 4,875 | +30 | +0.6 | 166,600 |
| 1/11 | 4,885 | 4,970 | 4,845 | 4,845 | +5 | +0.1 | 198,500 |
| 1/10 | 4,875 | 4,885 | 4,835 | 4,840 | -40 | -0.8 | 131,800 |
| 1/9 | 4,905 | 4,940 | 4,820 | 4,880 | +20 | +0.4 | 138,600 |
| 1/5 | 4,880 | 4,900 | 4,820 | 4,860 | +55 | +1.1 | 168,400 |
| 1/4 | 4,625 | 4,825 | 4,595 | 4,805 | +195 | +4.2 | 222,000 |
| 12/29 | 4,615 | 4,625 | 4,565 | 4,610 | +20 | +0.4 | 79,800 |
| 12/28 | 4,560 | 4,640 | 4,545 | 4,590 | +65 | +1.4 | 149,100 |
| 12/27 | 4,490 | 4,530 | 4,475 | 4,525 | +30 | +0.7 | 110,500 |
| 12/26 | 4,460 | 4,495 | 4,430 | 4,495 | +50 | +1.1 | 91,900 |
| 12/25 | 4,490 | 4,490 | 4,415 | 4,445 | +25 | +0.6 | 90,600 |
| 12/22 | 4,355 | 4,435 | 4,355 | 4,420 | +70 | +1.6 | 95,900 |
| 12/21 | 4,325 | 4,375 | 4,295 | 4,350 | -20 | -0.5 | 107,200 |
| 12/20 | 4,405 | 4,450 | 4,370 | 4,370 | -20 | -0.5 | 132,000 |
| 12/19 | 4,340 | 4,425 | 4,320 | 4,390 | +25 | +0.6 | 132,600 |
| 12/18 | 4,365 | 4,385 | 4,300 | 4,365 | -5 | -0.1 | 92,700 |
| 12/15 | 4,255 | 4,375 | 4,255 | 4,370 | +125 | +2.9 | 163,300 |
| 12/14 | 4,335 | 4,360 | 4,235 | 4,245 | -100 | -2.3 | 176,300 |
| 12/13 | 4,365 | 4,395 | 4,320 | 4,345 | -30 | -0.7 | 85,400 |
| 12/12 | 4,385 | 4,390 | 4,340 | 4,375 | +15 | +0.3 | 77,300 |
| 12/11 | 4,355 | 4,380 | 4,310 | 4,360 | +75 | +1.8 | 116,500 |
| 12/8 | 4,370 | 4,385 | 4,240 | 4,285 | -185 | -4.1 | 287,600 |
| 12/7 | 4,520 | 4,525 | 4,465 | 4,470 | -105 | -2.3 | 107,000 |
| 12/6 | 4,465 | 4,575 | 4,465 | 4,575 | +120 | +2.7 | 82,400 |
| 12/5 | 4,555 | 4,560 | 4,455 | 4,455 | -115 | -2.5 | 165,400 |
▶︎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
