5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,750.5
円
(14:33)
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 | 3,740 | 3,750 | -165 | -4.2 | 1,607,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,106 | 2,409 | 2,056 | 2,350 | +232 | +11.0 | 1,684,000 |
| 19/09 | 2,045 | 2,325 | 2,032 | 2,118 | +60 | +2.9 | 1,884,200 |
| 19/08 | 2,047 | 2,086 | 1,910 | 2,058 | +5 | +0.2 | 1,831,200 |
| 19/07 | 2,000 | 2,174 | 2,000 | 2,053 | +85 | +4.3 | 1,718,400 |
| 19/06 | 1,992 | 2,115 | 1,918 | 1,968 | -62 | -3.1 | 1,795,700 |
| 19/05 | 1,714 | 2,127 | 1,570 | 2,030 | +302 | +17.5 | 2,420,400 |
| 19/04 | 1,675 | 1,780 | 1,675 | 1,728 | +73 | +4.4 | 791,600 |
| 19/03 | 1,727 | 1,755 | 1,622 | 1,655 | -75 | -4.3 | 1,374,000 |
| 19/02 | 1,777 | 1,844 | 1,701 | 1,730 | -43 | -2.4 | 1,582,600 |
| 19/01 | 1,580 | 1,779 | 1,526 | 1,773 | +172 | +10.7 | 1,102,400 |
| 18/12 | 1,984 | 1,984 | 1,475 | 1,601 | -345 | -17.7 | 2,074,600 |
| 18/11 | 2,132 | 2,161 | 1,892 | 1,946 | -217 | -10.0 | 1,720,900 |
| 18/10 | 2,330 | 2,344 | 1,953 | 2,163 | -177 | -7.6 | 2,263,300 |
| 18/09 | 2,310 | 2,397 | 2,160 | 2,340 | +13 | +0.6 | 1,955,500 |
| 18/08 | 2,318 | 2,552 | 2,284 | 2,327 | +26 | +1.1 | 2,108,100 |
| 18/07 | 2,120 | 2,345 | 2,022 | 2,301 | +204 | +9.7 | 1,710,000 |
| 18/06 | 2,275 | 2,450 | 2,050 | 2,097 | -194 | -8.5 | 1,790,800 |
| 18/05 | 2,549 | 2,660 | 2,239 | 2,291 | -277 | -10.8 | 2,840,900 |
| 18/04 | 2,108 | 2,568 | 2,047 | 2,568 | +436 | +20.5 | 2,997,800 |
| 18/03 | 2,066 | 2,146 | 1,997 | 2,132 | +50 | +2.4 | 2,515,400 |
| 18/02 | 2,179 | 2,195 | 1,892 | 2,082 | -158 | -7.1 | 4,445,200 |
| 18/01 | 2,398 | 2,448 | 2,117 | 2,240 | -126 | -5.3 | 2,773,000 |
| 17/12 | 2,184 | 2,380 | 2,153 | 2,366 | +198 | +9.1 | 1,790,900 |
| 17/11 | 2,279 | 2,289 | 2,082 | 2,168 | -111 | -4.9 | 2,811,100 |
| 17/10 | 2,190 | 2,348 | 2,154 | 2,279 | +172 | +8.2 | 2,510,400 |
| 17/09 | 2,100 | 2,180 | 2,028 | 2,107 | +13 | +0.6 | 1,496,000 |
| 17/08 | 2,111 | 2,159 | 2,037 | 2,094 | -9 | -0.4 | 2,265,200 |
| 17/07 | 2,000 | 2,420 | 2,000 | 2,103 | +103 | +5.2 | 6,061,600 |
| 17/06 | 1,785 | 2,001 | 1,756 | 2,000 | +219 | +12.3 | 2,753,400 |
| 17/05 | 1,755 | 1,840 | 1,670 | 1,781 | +141 | +8.6 | 2,719,200 |
▶︎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
