5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,760
円
(11:26)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,915 | 4,135 | 3,755 | 3,760 | -155 | -4.0 | 1,577,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,493 | 1,580 | 1,454 | 1,504 | +4 | +0.3 | 1,274,200 |
| 21/09 | 1,521 | 1,627 | 1,489 | 1,500 | -4 | -0.3 | 1,101,700 |
| 21/08 | 1,536 | 1,590 | 1,435 | 1,504 | -27 | -1.8 | 1,655,300 |
| 21/07 | 1,650 | 1,686 | 1,505 | 1,531 | -123 | -7.4 | 1,629,700 |
| 21/06 | 1,676 | 1,736 | 1,592 | 1,654 | -22 | -1.3 | 1,491,500 |
| 21/05 | 1,761 | 1,916 | 1,621 | 1,676 | -78 | -4.5 | 2,513,400 |
| 21/04 | 2,192 | 2,192 | 1,745 | 1,754 | -420 | -19.3 | 1,767,200 |
| 21/03 | 2,039 | 2,338 | 2,013 | 2,174 | +174 | +8.7 | 1,611,100 |
| 21/02 | 1,916 | 2,165 | 1,898 | 2,000 | +78 | +4.1 | 1,049,700 |
| 21/01 | 1,950 | 2,082 | 1,897 | 1,922 | -19 | -1.0 | 1,456,700 |
| 20/12 | 1,854 | 2,030 | 1,846 | 1,941 | +86 | +4.6 | 1,758,900 |
| 20/11 | 1,926 | 2,056 | 1,810 | 1,855 | -49 | -2.6 | 2,163,700 |
| 20/10 | 2,016 | 2,041 | 1,904 | 1,904 | -109 | -5.4 | 1,018,000 |
| 20/09 | 1,900 | 2,199 | 1,862 | 2,013 | +108 | +5.7 | 1,825,500 |
| 20/08 | 1,833 | 1,980 | 1,790 | 1,905 | +83 | +4.6 | 1,252,600 |
| 20/07 | 1,830 | 2,007 | 1,746 | 1,822 | -7 | -0.4 | 1,946,400 |
| 20/06 | 2,131 | 2,181 | 1,808 | 1,829 | -302 | -14.2 | 2,256,800 |
| 20/05 | 2,020 | 2,234 | 1,924 | 2,131 | +82 | +4.0 | 1,563,000 |
| 20/04 | 2,092 | 2,098 | 1,780 | 2,049 | -53 | -2.5 | 2,678,900 |
| 20/03 | 2,460 | 2,599 | 1,787 | 2,102 | -368 | -14.9 | 3,234,100 |
| 20/02 | 2,800 | 3,035 | 2,429 | 2,470 | -394 | -13.8 | 1,813,000 |
| 20/01 | 2,750 | 2,906 | 2,558 | 2,864 | +42 | +1.5 | 1,587,400 |
| 19/12 | 2,612 | 2,870 | 2,569 | 2,822 | +205 | +7.8 | 1,491,800 |
| 19/11 | 2,333 | 2,745 | 2,303 | 2,617 | +267 | +11.4 | 2,394,000 |
▶︎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
