5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
ー
円
(ー)
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 | 1,726,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,610 | 1,620 | 1,390 | 1,530 | -80 | -5.0 | 2,528,100 |
| 14/09 | 1,640 | 1,700 | 1,610 | 1,610 | -20 | -1.2 | 1,969,100 |
| 14/08 | 1,670 | 1,780 | 1,600 | 1,630 | -80 | -4.7 | 3,201,900 |
| 14/07 | 1,620 | 1,720 | 1,480 | 1,710 | +90 | +5.6 | 3,400,600 |
| 14/06 | 1,410 | 1,630 | 1,400 | 1,620 | +230 | +16.6 | 1,745,100 |
| 14/05 | 1,440 | 1,460 | 1,310 | 1,390 | -50 | -3.5 | 1,024,100 |
| 14/04 | 1,460 | 1,490 | 1,360 | 1,440 | -10 | -0.7 | 1,574,400 |
| 14/03 | 1,670 | 1,730 | 1,390 | 1,450 | -230 | -13.7 | 1,162,200 |
| 14/02 | 1,720 | 1,730 | 1,530 | 1,680 | -80 | -4.6 | 985,500 |
| 14/01 | 1,910 | 1,930 | 1,700 | 1,760 | -190 | -9.7 | 1,358,500 |
| 13/12 | 1,820 | 1,980 | 1,700 | 1,950 | +130 | +7.1 | 1,760,700 |
| 13/11 | 1,810 | 1,880 | 1,740 | 1,820 | +20 | +1.1 | 1,619,500 |
| 13/10 | 1,930 | 1,970 | 1,760 | 1,800 | -140 | -7.2 | 1,722,500 |
| 13/09 | 1,640 | 2,080 | 1,610 | 1,940 | +320 | +19.8 | 3,359,000 |
| 13/08 | 1,610 | 1,820 | 1,610 | 1,620 | -20 | -1.2 | 1,329,900 |
| 13/07 | 1,550 | 1,920 | 1,540 | 1,640 | +80 | +5.1 | 2,284,000 |
| 13/06 | 1,630 | 1,780 | 1,470 | 1,560 | -110 | -6.6 | 2,209,800 |
| 13/05 | 1,600 | 2,080 | 1,560 | 1,670 | +70 | +4.4 | 3,325,600 |
| 13/04 | 1,570 | 1,650 | 1,380 | 1,600 | -60 | -3.6 | 3,566,300 |
| 13/03 | 1,720 | 1,800 | 1,640 | 1,660 | -60 | -3.5 | 1,540,900 |
| 13/02 | 1,840 | 2,080 | 1,690 | 1,720 | -120 | -6.5 | 1,902,200 |
| 13/01 | 1,760 | 1,890 | 1,610 | 1,840 | +130 | +7.6 | 2,121,900 |
| 12/12 | 1,440 | 1,750 | 1,380 | 1,710 | +280 | +19.6 | 1,159,800 |
| 12/11 | 1,180 | 1,470 | 1,110 | 1,430 | +240 | +20.2 | 1,362,800 |
| 12/10 | 1,230 | 1,230 | 1,040 | 1,190 | -100 | -7.8 | 1,455,300 |
| 12/09 | 1,290 | 1,380 | 1,190 | 1,290 | +10 | +0.8 | 1,144,800 |
| 12/08 | 1,500 | 1,530 | 1,270 | 1,280 | -240 | -15.8 | 1,076,100 |
| 12/07 | 1,810 | 1,810 | 1,400 | 1,520 | -270 | -15.1 | 892,500 |
| 12/06 | 1,550 | 1,810 | 1,480 | 1,790 | +230 | +14.7 | 846,000 |
| 12/05 | 1,800 | 1,820 | 1,490 | 1,560 | -280 | -15.2 | 1,052,600 |
▶︎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
