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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,740 | 2,140 | 1,720 | 1,790 | +30 | +1.7 | 3,602,300 |
| 09/09 | 2,270 | 2,280 | 1,720 | 1,760 | -520 | -22.8 | 3,236,700 |
| 09/08 | 2,530 | 2,560 | 2,220 | 2,280 | -340 | -13.0 | 2,767,900 |
| 09/07 | 2,850 | 2,870 | 2,470 | 2,620 | -260 | -9.0 | 1,316,600 |
| 09/06 | 3,020 | 3,300 | 2,760 | 2,880 | -170 | -5.6 | 1,746,200 |
| 09/05 | 2,570 | 3,080 | 2,540 | 3,050 | +510 | +20.1 | 1,807,800 |
| 09/04 | 2,460 | 3,220 | 2,460 | 2,540 | +130 | +5.4 | 2,038,600 |
| 09/03 | 2,320 | 2,720 | 2,250 | 2,410 | +80 | +3.4 | 1,675,700 |
| 09/02 | 2,560 | 2,730 | 2,170 | 2,330 | -300 | -11.4 | 1,610,300 |
| 09/01 | 2,510 | 2,780 | 2,130 | 2,630 | +150 | +6.1 | 1,979,100 |
| 08/12 | 2,580 | 2,700 | 2,270 | 2,480 | -70 | -2.8 | 2,313,800 |
| 08/11 | 2,680 | 2,920 | 1,900 | 2,550 | +20 | +0.8 | 2,456,300 |
| 08/10 | 3,380 | 3,420 | 1,750 | 2,530 | -750 | -22.9 | 3,764,100 |
| 08/09 | 3,250 | 3,540 | 2,930 | 3,280 | -20 | -0.6 | 3,658,500 |
| 08/08 | 3,330 | 3,400 | 2,770 | 3,300 | -30 | -0.9 | 3,376,400 |
| 08/07 | 3,130 | 3,730 | 2,890 | 3,330 | +160 | +5.1 | 3,566,400 |
| 08/06 | 4,240 | 4,360 | 3,100 | 3,170 | -1,120 | -26.1 | 3,952,800 |
| 08/05 | 3,780 | 4,460 | 3,740 | 4,290 | +540 | +14.4 | 2,296,900 |
| 08/04 | 3,340 | 3,830 | 3,010 | 3,750 | +450 | +13.6 | 3,043,100 |
| 08/03 | 3,210 | 3,360 | 2,560 | 3,300 | -110 | -3.2 | 4,369,900 |
| 08/02 | 2,360 | 3,440 | 2,050 | 3,410 | +1,100 | +47.6 | 4,207,600 |
| 08/01 | 2,900 | 2,920 | 2,060 | 2,310 | -610 | -20.9 | 3,239,100 |
| 07/12 | 3,330 | 3,610 | 2,820 | 2,920 | -310 | -9.6 | 2,741,000 |
| 07/11 | 3,930 | 3,960 | 2,910 | 3,230 | -730 | -18.4 | 3,149,900 |
| 07/10 | 4,370 | 4,480 | 3,850 | 3,960 | -460 | -10.4 | 3,455,500 |
| 07/09 | 4,470 | 4,570 | 3,750 | 4,420 | 0 | 0.0 | 1,939,800 |
| 07/08 | 5,030 | 5,130 | 3,650 | 4,420 | -640 | -12.7 | 4,818,900 |
| 07/07 | 5,840 | 5,960 | 4,900 | 5,060 | -760 | -13.1 | 3,235,300 |
| 07/06 | 5,610 | 6,260 | 5,460 | 5,820 | +240 | +4.3 | 4,318,900 |
| 07/05 | 5,700 | 6,190 | 5,310 | 5,580 | -420 | -7.0 | 4,219,000 |
▶︎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
