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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,300 | 5,300 | 5,200 | 5,240 | -60 | -1.1 | 246,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,790 | 5,800 | 5,060 | 5,300 | -420 | -7.3 | 2,919,300 |
| 24/03 | 6,000 | 6,250 | 5,590 | 5,720 | -240 | -4.0 | 3,570,400 |
| 24/02 | 5,220 | 6,290 | 5,180 | 5,960 | +750 | +14.4 | 6,569,300 |
| 24/01 | 4,625 | 5,210 | 4,595 | 5,210 | +600 | +13.0 | 3,205,900 |
| 23/12 | 4,590 | 4,640 | 4,235 | 4,610 | +50 | +1.1 | 2,594,000 |
| 23/11 | 4,470 | 4,635 | 4,180 | 4,560 | +230 | +5.3 | 4,248,400 |
| 23/10 | 4,650 | 4,735 | 3,980 | 4,330 | -260 | -5.7 | 3,945,200 |
| 23/09 | 4,415 | 5,170 | 4,415 | 4,590 | +195 | +4.4 | 4,135,300 |
| 23/08 | 4,025 | 4,470 | 3,815 | 4,395 | +415 | +10.4 | 4,474,500 |
| 23/07 | 3,680 | 4,035 | 3,480 | 3,980 | +330 | +9.0 | 2,926,400 |
| 23/06 | 3,110 | 3,700 | 3,110 | 3,650 | +525 | +16.8 | 2,802,600 |
| 23/05 | 3,035 | 3,315 | 3,010 | 3,125 | +75 | +2.5 | 2,969,500 |
| 23/04 | 3,415 | 3,510 | 2,885 | 3,050 | -345 | -10.2 | 4,338,400 |
| 23/03 | 3,580 | 3,940 | 3,120 | 3,395 | -180 | -5.0 | 7,478,100 |
| 23/02 | 2,523 | 3,735 | 2,502 | 3,575 | +1,076 | +43.1 | 6,959,400 |
| 23/01 | 2,142 | 2,589 | 2,080 | 2,499 | +358 | +16.7 | 2,736,500 |
| 22/12 | 1,943 | 2,164 | 1,925 | 2,141 | +238 | +12.5 | 1,614,900 |
| 22/11 | 1,715 | 1,991 | 1,709 | 1,903 | +194 | +11.4 | 1,798,800 |
| 22/10 | 1,660 | 1,790 | 1,648 | 1,709 | +27 | +1.6 | 1,136,800 |
| 22/09 | 1,834 | 1,886 | 1,682 | 1,682 | -153 | -8.3 | 1,350,600 |
| 22/08 | 1,480 | 1,872 | 1,463 | 1,835 | +375 | +25.7 | 2,258,100 |
| 22/07 | 1,346 | 1,485 | 1,317 | 1,460 | +115 | +8.6 | 609,200 |
| 22/06 | 1,287 | 1,419 | 1,287 | 1,345 | +58 | +4.5 | 932,600 |
| 22/05 | 1,366 | 1,366 | 1,197 | 1,287 | -19 | -1.5 | 956,600 |
| 22/04 | 1,313 | 1,356 | 1,250 | 1,306 | -20 | -1.5 | 858,600 |
| 22/03 | 1,342 | 1,384 | 1,212 | 1,326 | 0 | 0.0 | 1,264,300 |
| 22/02 | 1,409 | 1,413 | 1,253 | 1,326 | -83 | -5.9 | 1,506,500 |
| 22/01 | 1,386 | 1,499 | 1,348 | 1,409 | +28 | +2.0 | 1,227,700 |
| 21/12 | 1,310 | 1,420 | 1,305 | 1,381 | +67 | +5.1 | 1,338,200 |
| 21/11 | 1,517 | 1,517 | 1,311 | 1,314 | -190 | -12.6 | 1,512,400 |
▶︎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