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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,845 | 3,915 | 3,815 | 3,840 | -10 | -0.3 | 365,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,000 | 4,020 | 3,835 | 3,850 | -195 | -4.8 | 390,000 |
| 11/8 | 3,920 | 4,135 | 3,860 | 4,045 | +185 | +4.8 | 443,100 |
| 11/1 | 3,835 | 3,995 | 3,815 | 3,860 | -5 | -0.1 | 763,900 |
| 10/25 | 4,075 | 4,110 | 3,855 | 3,865 | -205 | -5.0 | 348,000 |
| 10/18 | 4,110 | 4,120 | 4,020 | 4,070 | -40 | -1.0 | 237,100 |
| 10/11 | 4,250 | 4,255 | 4,105 | 4,110 | -105 | -2.5 | 241,400 |
| 10/4 | 4,100 | 4,260 | 4,095 | 4,215 | -15 | -0.4 | 370,800 |
| 9/27 | 4,260 | 4,275 | 4,180 | 4,230 | +10 | +0.2 | 454,900 |
| 9/20 | 4,205 | 4,295 | 4,100 | 4,220 | +40 | +1.0 | 335,000 |
| 9/13 | 4,220 | 4,310 | 4,080 | 4,180 | -105 | -2.5 | 400,200 |
| 9/6 | 4,605 | 4,640 | 4,260 | 4,285 | -310 | -6.8 | 416,100 |
| 8/30 | 4,365 | 4,645 | 4,305 | 4,595 | +230 | +5.3 | 439,600 |
| 8/23 | 4,390 | 4,415 | 4,325 | 4,365 | -55 | -1.2 | 255,400 |
| 8/16 | 4,145 | 4,420 | 4,095 | 4,420 | +330 | +8.1 | 304,100 |
| 8/9 | 3,880 | 4,210 | 3,600 | 4,090 | -140 | -3.3 | 992,900 |
| 8/2 | 4,790 | 4,940 | 4,230 | 4,230 | -490 | -10.4 | 917,200 |
| 7/26 | 5,050 | 5,050 | 4,705 | 4,720 | -330 | -6.5 | 665,600 |
| 7/19 | 5,180 | 5,220 | 5,010 | 5,050 | -120 | -2.3 | 204,200 |
| 7/12 | 5,160 | 5,170 | 4,965 | 5,170 | +10 | +0.2 | 576,200 |
| 7/5 | 5,180 | 5,260 | 5,110 | 5,160 | +30 | +0.6 | 339,000 |
| 6/28 | 5,180 | 5,220 | 5,120 | 5,130 | -40 | -0.8 | 302,800 |
| 6/21 | 5,230 | 5,250 | 5,120 | 5,170 | -100 | -1.9 | 215,600 |
| 6/14 | 5,160 | 5,290 | 5,090 | 5,270 | +90 | +1.7 | 348,200 |
| 6/7 | 5,280 | 5,280 | 5,110 | 5,180 | -60 | -1.2 | 244,400 |
| 5/31 | 5,470 | 5,470 | 5,090 | 5,240 | -180 | -3.3 | 396,900 |
| 5/24 | 5,470 | 5,630 | 5,320 | 5,420 | -10 | -0.2 | 427,200 |
| 5/17 | 5,440 | 5,470 | 5,310 | 5,430 | -20 | -0.4 | 330,700 |
| 5/10 | 5,260 | 5,450 | 5,180 | 5,450 | +210 | +4.0 | 426,200 |
| 5/2 | 5,150 | 5,360 | 5,150 | 5,240 | +90 | +1.8 | 393,000 |
| 4/26 | 5,300 | 5,470 | 5,060 | 5,150 | -110 | -2.1 | 994,000 |
▶︎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
