5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,747.5
円
(14:54)
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 | 3,760 | -155 | -4.0 | 1,624,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,741 | 1,749 | 1,580 | 1,640 | -102 | -5.9 | 1,406,000 |
| 17/03 | 1,872 | 1,910 | 1,742 | 1,742 | -140 | -7.4 | 1,344,800 |
| 17/02 | 1,890 | 1,936 | 1,826 | 1,882 | -30 | -1.6 | 1,357,200 |
| 17/01 | 2,085 | 2,154 | 1,893 | 1,912 | -201 | -9.5 | 1,226,100 |
| 16/12 | 2,190 | 2,266 | 2,086 | 2,113 | -59 | -2.7 | 895,800 |
| 16/11 | 1,860 | 2,189 | 1,790 | 2,172 | +331 | +18.0 | 1,194,300 |
| 16/10 | 1,833 | 1,934 | 1,800 | 1,841 | +48 | +2.7 | 821,500 |
| 16/09 | 1,790 | 1,870 | 1,730 | 1,793 | +3 | +0.2 | 698,200 |
| 16/08 | 1,730 | 1,800 | 1,690 | 1,790 | +60 | +3.5 | 996,100 |
| 16/07 | 1,530 | 1,750 | 1,460 | 1,730 | +220 | +14.6 | 1,254,200 |
| 16/06 | 1,770 | 1,800 | 1,400 | 1,510 | -270 | -15.2 | 2,809,100 |
| 16/05 | 1,840 | 1,950 | 1,740 | 1,780 | -240 | -11.9 | 3,143,900 |
| 16/04 | 1,900 | 2,180 | 1,780 | 2,020 | +130 | +6.9 | 1,618,600 |
| 16/03 | 1,880 | 2,030 | 1,850 | 1,890 | 0 | 0.0 | 1,834,600 |
| 16/02 | 2,300 | 2,320 | 1,790 | 1,890 | -360 | -16.0 | 1,910,500 |
| 16/01 | 2,360 | 2,410 | 2,000 | 2,250 | -160 | -6.6 | 1,581,600 |
| 15/12 | 2,390 | 2,460 | 2,250 | 2,410 | +20 | +0.8 | 2,140,600 |
| 15/11 | 2,150 | 2,440 | 2,120 | 2,390 | +260 | +12.2 | 2,206,900 |
| 15/10 | 1,860 | 2,190 | 1,850 | 2,130 | +280 | +15.1 | 1,860,800 |
| 15/09 | 1,960 | 2,030 | 1,780 | 1,850 | -120 | -6.1 | 2,168,100 |
| 15/08 | 2,220 | 2,240 | 1,730 | 1,970 | -280 | -12.4 | 2,133,000 |
| 15/07 | 2,260 | 2,300 | 1,960 | 2,250 | -30 | -1.3 | 2,005,300 |
| 15/06 | 2,390 | 2,550 | 2,200 | 2,280 | -120 | -5.0 | 3,493,500 |
| 15/05 | 1,960 | 2,410 | 1,930 | 2,400 | +450 | +23.1 | 4,640,900 |
| 15/04 | 1,790 | 2,040 | 1,740 | 1,950 | +150 | +8.3 | 3,123,100 |
| 15/03 | 1,900 | 1,920 | 1,740 | 1,800 | -110 | -5.8 | 2,108,700 |
| 15/02 | 1,860 | 1,990 | 1,770 | 1,910 | 0 | 0.0 | 3,244,100 |
| 15/01 | 1,790 | 2,170 | 1,700 | 1,910 | +100 | +5.5 | 5,464,500 |
| 14/12 | 1,800 | 1,930 | 1,720 | 1,810 | +70 | +4.0 | 5,032,700 |
| 14/11 | 1,580 | 1,740 | 1,530 | 1,740 | +210 | +13.7 | 3,247,400 |
▶︎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
