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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 6,580 | 6,580 | 5,930 | 6,000 | -300 | -4.8 | 3,123,400 |
| 07/03 | 6,870 | 6,980 | 6,150 | 6,300 | -470 | -6.9 | 4,111,200 |
| 07/02 | 6,210 | 7,380 | 6,020 | 6,770 | +520 | +8.3 | 4,792,800 |
| 07/01 | 6,730 | 6,730 | 5,890 | 6,250 | -450 | -6.7 | 4,652,100 |
| 06/12 | 5,850 | 6,840 | 5,660 | 6,700 | +950 | +16.5 | 4,502,500 |
| 06/11 | 5,830 | 6,280 | 5,330 | 5,750 | -70 | -1.2 | 2,788,800 |
| 06/10 | 6,350 | 6,410 | 5,720 | 5,820 | -540 | -8.5 | 2,346,300 |
| 06/09 | 6,720 | 7,300 | 6,020 | 6,360 | -350 | -5.2 | 2,138,300 |
| 06/08 | 6,290 | 7,150 | 6,250 | 6,710 | +380 | +6.0 | 2,511,700 |
| 06/07 | 7,030 | 7,140 | 5,760 | 6,330 | -510 | -7.5 | 2,338,100 |
| 06/06 | 6,900 | 7,350 | 5,450 | 6,840 | +120 | +1.8 | 5,576,000 |
| 06/05 | 7,610 | 7,810 | 6,390 | 6,720 | -940 | -12.3 | 3,660,200 |
| 06/04 | 8,140 | 8,450 | 7,270 | 7,660 | -430 | -5.3 | 2,947,900 |
| 06/03 | 7,600 | 8,350 | 7,210 | 8,090 | +190 | +2.4 | 3,634,700 |
| 06/02 | 8,240 | 9,040 | 6,730 | 7,900 | -290 | -3.5 | 4,570,500 |
| 06/01 | 6,880 | 8,550 | 5,750 | 8,190 | +1,410 | +20.8 | 6,551,200 |
| 05/12 | 5,810 | 7,110 | 5,810 | 6,780 | +990 | +17.1 | 5,991,600 |
| 05/11 | 5,330 | 6,170 | 5,280 | 5,790 | +550 | +10.5 | 6,173,400 |
| 05/10 | 5,240 | 5,430 | 4,760 | 5,240 | -100 | -1.9 | 5,764,500 |
| 05/09 | 4,600 | 5,720 | 4,330 | 5,340 | +810 | +17.9 | 8,573,300 |
| 05/08 | 4,270 | 4,630 | 3,870 | 4,530 | +410 | +10.0 | 6,866,200 |
| 05/07 | 3,770 | 4,120 | 3,740 | 4,120 | +280 | +7.3 | 2,665,300 |
| 05/06 | 3,400 | 4,140 | 3,370 | 3,840 | +440 | +12.9 | 6,071,100 |
| 05/05 | 3,660 | 3,790 | 3,210 | 3,400 | -270 | -7.4 | 2,557,200 |
| 05/04 | 3,950 | 4,000 | 3,450 | 3,670 | -280 | -7.1 | 3,047,700 |
| 05/03 | 3,970 | 4,270 | 3,860 | 3,950 | -20 | -0.5 | 6,576,900 |
| 05/02 | 3,690 | 4,070 | 3,640 | 3,970 | +320 | +8.8 | 6,815,400 |
| 05/01 | 3,750 | 3,890 | 3,580 | 3,650 | -70 | -1.9 | 3,112,400 |
| 04/12 | 3,850 | 3,880 | 3,380 | 3,720 | -150 | -3.9 | 4,344,900 |
| 04/11 | 3,850 | 3,970 | 3,500 | 3,870 | -30 | -0.8 | 4,754,700 |
▶︎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
