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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 4,280 | 4,570 | 3,850 | 3,900 | -290 | -6.9 | 5,862,800 |
| 04/09 | 4,540 | 4,740 | 3,910 | 4,190 | -300 | -6.7 | 7,509,000 |
| 04/08 | 4,040 | 4,510 | 3,650 | 4,490 | +480 | +12.0 | 8,471,500 |
| 04/07 | 4,950 | 5,100 | 3,930 | 4,010 | -1,000 | -20.0 | 10,100,300 |
| 04/06 | 3,440 | 5,230 | 3,360 | 5,010 | +1,560 | +45.2 | 16,625,200 |
| 04/05 | 4,030 | 4,040 | 2,690 | 3,450 | -630 | -15.4 | 7,964,700 |
| 04/04 | 2,730 | 4,430 | 2,610 | 4,080 | +1,360 | +50.0 | 17,947,100 |
| 04/03 | 2,020 | 2,750 | 2,010 | 2,720 | +730 | +36.7 | 11,698,900 |
| 04/02 | 2,000 | 2,030 | 1,830 | 1,990 | -10 | -0.5 | 1,581,700 |
| 04/01 | 2,040 | 2,180 | 1,940 | 2,000 | 0 | 0.0 | 3,764,400 |
| 03/12 | 1,710 | 2,030 | 1,640 | 2,000 | +180 | +9.9 | 4,476,000 |
| 03/11 | 2,230 | 2,230 | 1,600 | 1,820 | -360 | -16.5 | 2,419,100 |
| 03/10 | 2,140 | 2,580 | 2,050 | 2,180 | +10 | +0.5 | 7,646,200 |
| 03/09 | 2,450 | 2,570 | 1,930 | 2,170 | -330 | -13.2 | 4,906,800 |
| 03/08 | 2,510 | 2,810 | 2,360 | 2,500 | +40 | +1.6 | 15,681,900 |
| 03/07 | 2,200 | 2,760 | 1,960 | 2,460 | +220 | +9.8 | 31,053,300 |
| 03/06 | 1,170 | 2,300 | 1,150 | 2,240 | +1,110 | +98.2 | 18,701,600 |
| 03/05 | 740 | 1,160 | 740 | 1,130 | +420 | +59.2 | 8,220,000 |
| 03/04 | 670 | 890 | 670 | 710 | 0 | 0.0 | 1,283,300 |
| 03/03 | 760 | 880 | 670 | 710 | -50 | -6.6 | 1,546,600 |
| 03/02 | 640 | 830 | 630 | 760 | +140 | +22.6 | 2,361,100 |
| 03/01 | 530 | 710 | 530 | 620 | +70 | +12.7 | 1,201,700 |
| 02/12 | 620 | 630 | 500 | 550 | -80 | -12.7 | 529,900 |
| 02/11 | 660 | 700 | 460 | 630 | -30 | -4.6 | 826,900 |
| 02/10 | 770 | 780 | 620 | 660 | -120 | -15.4 | 1,217,700 |
| 02/09 | 960 | 960 | 750 | 780 | -190 | -19.6 | 984,400 |
| 02/08 | 950 | 1,030 | 900 | 970 | +30 | +3.2 | 1,271,300 |
| 02/07 | 890 | 980 | 870 | 940 | +50 | +5.6 | 977,900 |
| 02/06 | 980 | 1,060 | 860 | 890 | -80 | -8.3 | 1,231,700 |
| 02/05 | 900 | 1,050 | 870 | 970 | +70 | +7.8 | 1,860,700 |
▶︎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
