5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,732.5
円
(20:04)
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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,130 | 2,150 | 1,780 | 1,840 | -280 | -13.2 | 982,000 |
| 12/03 | 2,110 | 2,250 | 2,070 | 2,120 | 0 | 0.0 | 1,108,000 |
| 12/02 | 2,030 | 2,240 | 2,010 | 2,120 | +100 | +5.0 | 1,039,100 |
| 12/01 | 1,940 | 2,050 | 1,880 | 2,020 | +110 | +5.8 | 938,400 |
| 11/12 | 1,930 | 2,030 | 1,830 | 1,910 | +30 | +1.6 | 948,400 |
| 11/11 | 1,850 | 2,010 | 1,810 | 1,880 | -10 | -0.5 | 1,019,000 |
| 11/10 | 1,770 | 2,020 | 1,710 | 1,890 | +110 | +6.2 | 1,620,500 |
| 11/09 | 1,750 | 1,950 | 1,580 | 1,780 | +50 | +2.9 | 1,784,000 |
| 11/08 | 1,940 | 2,030 | 1,540 | 1,730 | -220 | -11.3 | 1,877,600 |
| 11/07 | 2,130 | 2,170 | 1,890 | 1,950 | -170 | -8.0 | 1,244,600 |
| 11/06 | 2,020 | 2,170 | 1,860 | 2,120 | +130 | +6.5 | 1,954,300 |
| 11/05 | 2,140 | 2,270 | 1,890 | 1,990 | -80 | -3.9 | 2,975,300 |
| 11/04 | 2,060 | 2,220 | 1,830 | 2,070 | -10 | -0.5 | 2,984,700 |
| 11/03 | 1,700 | 2,130 | 1,050 | 2,080 | +370 | +21.6 | 3,675,000 |
| 11/02 | 1,650 | 1,900 | 1,640 | 1,710 | +90 | +5.6 | 2,137,800 |
| 11/01 | 1,730 | 2,050 | 1,610 | 1,620 | -110 | -6.4 | 2,204,400 |
| 10/12 | 1,650 | 1,850 | 1,650 | 1,730 | +50 | +3.0 | 1,623,800 |
| 10/11 | 1,500 | 1,780 | 1,360 | 1,680 | +160 | +10.5 | 1,279,900 |
| 10/10 | 1,790 | 1,790 | 1,500 | 1,520 | -260 | -14.6 | 1,816,900 |
| 10/09 | 1,790 | 1,950 | 1,760 | 1,780 | -20 | -1.1 | 1,046,500 |
| 10/08 | 2,090 | 2,090 | 1,760 | 1,800 | -290 | -13.9 | 1,525,600 |
| 10/07 | 2,120 | 2,240 | 2,030 | 2,090 | -70 | -3.2 | 1,197,800 |
| 10/06 | 2,030 | 2,270 | 1,900 | 2,160 | +130 | +6.4 | 1,581,100 |
| 10/05 | 2,500 | 2,550 | 1,900 | 2,030 | -560 | -21.6 | 2,075,200 |
| 10/04 | 2,100 | 2,640 | 2,070 | 2,590 | +490 | +23.3 | 3,110,300 |
| 10/03 | 1,930 | 2,200 | 1,890 | 2,100 | +170 | +8.8 | 2,472,900 |
| 10/02 | 1,910 | 1,950 | 1,800 | 1,930 | +40 | +2.1 | 1,258,500 |
| 10/01 | 2,000 | 2,160 | 1,890 | 1,890 | -110 | -5.5 | 1,486,400 |
| 09/12 | 1,880 | 2,190 | 1,870 | 2,000 | +100 | +5.3 | 2,005,800 |
| 09/11 | 1,860 | 2,270 | 1,800 | 1,900 | +110 | +6.2 | 4,492,200 |
▶︎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
