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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,615 | 4,635 | 4,540 | 4,570 | -40 | -0.9 | 126,700 |
| 12/1 | 4,590 | 4,630 | 4,575 | 4,610 | +50 | +1.1 | 123,800 |
| 11/30 | 4,500 | 4,575 | 4,495 | 4,560 | +65 | +1.5 | 89,200 |
| 11/29 | 4,600 | 4,610 | 4,485 | 4,495 | -100 | -2.2 | 154,800 |
| 11/28 | 4,570 | 4,635 | 4,535 | 4,595 | +80 | +1.8 | 163,600 |
| 11/27 | 4,535 | 4,600 | 4,510 | 4,515 | +50 | +1.1 | 172,700 |
| 11/24 | 4,390 | 4,465 | 4,360 | 4,465 | +70 | +1.6 | 147,300 |
| 11/22 | 4,325 | 4,435 | 4,310 | 4,395 | +70 | +1.6 | 142,200 |
| 11/21 | 4,350 | 4,360 | 4,300 | 4,325 | +5 | +0.1 | 74,700 |
| 11/20 | 4,395 | 4,435 | 4,315 | 4,320 | -75 | -1.7 | 133,300 |
| 11/17 | 4,280 | 4,395 | 4,275 | 4,395 | +65 | +1.5 | 117,300 |
| 11/16 | 4,305 | 4,360 | 4,280 | 4,330 | -10 | -0.2 | 141,700 |
| 11/15 | 4,385 | 4,400 | 4,315 | 4,340 | -10 | -0.2 | 125,600 |
| 11/14 | 4,400 | 4,415 | 4,350 | 4,350 | -30 | -0.7 | 98,600 |
| 11/13 | 4,405 | 4,425 | 4,330 | 4,380 | -25 | -0.6 | 124,600 |
| 11/10 | 4,300 | 4,410 | 4,270 | 4,405 | +80 | +1.9 | 154,800 |
| 11/9 | 4,255 | 4,340 | 4,235 | 4,325 | +120 | +2.9 | 169,900 |
| 11/8 | 4,465 | 4,480 | 4,205 | 4,205 | -250 | -5.6 | 382,100 |
| 11/7 | 4,380 | 4,490 | 4,330 | 4,455 | +5 | +0.1 | 215,900 |
| 11/6 | 4,345 | 4,450 | 4,280 | 4,450 | +185 | +4.3 | 420,300 |
| 11/2 | 4,495 | 4,495 | 4,180 | 4,265 | -185 | -4.2 | 926,600 |
| 11/1 | 4,470 | 4,505 | 4,405 | 4,450 | +120 | +2.8 | 293,200 |
| 10/31 | 4,225 | 4,335 | 4,165 | 4,330 | +85 | +2.0 | 283,200 |
| 10/30 | 4,255 | 4,310 | 4,215 | 4,245 | -30 | -0.7 | 295,700 |
| 10/27 | 4,160 | 4,275 | 4,155 | 4,275 | +150 | +3.6 | 148,600 |
| 10/26 | 4,130 | 4,205 | 4,120 | 4,125 | -60 | -1.4 | 132,500 |
| 10/25 | 4,260 | 4,290 | 4,175 | 4,185 | -5 | -0.1 | 153,800 |
| 10/24 | 4,120 | 4,195 | 3,980 | 4,190 | +105 | +2.6 | 284,500 |
| 10/23 | 4,210 | 4,210 | 4,085 | 4,085 | -110 | -2.6 | 147,600 |
| 10/20 | 4,180 | 4,250 | 4,140 | 4,195 | -5 | -0.1 | 98,900 |
▶︎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
