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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,430 | 5,510 | 5,200 | 5,260 | -220 | -4.0 | 638,200 |
| 4/12 | 5,450 | 5,520 | 5,410 | 5,480 | +40 | +0.7 | 387,800 |
| 4/5 | 5,790 | 5,800 | 5,380 | 5,440 | -280 | -4.9 | 679,100 |
| 3/29 | 6,080 | 6,100 | 5,680 | 5,720 | -360 | -5.9 | 992,100 |
| 3/22 | 5,760 | 6,250 | 5,760 | 6,080 | +330 | +5.7 | 798,900 |
| 3/15 | 5,880 | 5,920 | 5,590 | 5,750 | -270 | -4.5 | 866,800 |
| 3/8 | 6,010 | 6,040 | 5,830 | 6,020 | +60 | +1.0 | 738,300 |
| 3/1 | 6,070 | 6,290 | 5,920 | 5,960 | -50 | -0.8 | 1,376,000 |
| 2/22 | 5,850 | 6,080 | 5,820 | 6,010 | +120 | +2.0 | 654,000 |
| 2/16 | 5,760 | 6,020 | 5,660 | 5,890 | +150 | +2.6 | 893,300 |
| 2/9 | 5,760 | 6,000 | 5,640 | 5,740 | -50 | -0.9 | 1,453,100 |
| 2/2 | 4,995 | 6,030 | 4,995 | 5,790 | +825 | +16.6 | 2,836,500 |
| 1/26 | 4,960 | 5,040 | 4,755 | 4,965 | +15 | +0.3 | 899,700 |
| 1/19 | 4,875 | 5,120 | 4,860 | 4,950 | +75 | +1.5 | 811,000 |
| 1/12 | 4,905 | 4,970 | 4,795 | 4,875 | +15 | +0.3 | 635,500 |
| 1/5 | 4,625 | 4,900 | 4,595 | 4,860 | +250 | +5.4 | 390,400 |
| 12/29 | 4,490 | 4,640 | 4,415 | 4,610 | +190 | +4.3 | 521,900 |
| 12/22 | 4,365 | 4,450 | 4,295 | 4,420 | +50 | +1.1 | 560,400 |
| 12/15 | 4,355 | 4,395 | 4,235 | 4,370 | +85 | +2.0 | 618,800 |
| 12/8 | 4,615 | 4,635 | 4,240 | 4,285 | -325 | -7.1 | 769,100 |
| 12/1 | 4,535 | 4,635 | 4,485 | 4,610 | +145 | +3.3 | 704,100 |
| 11/24 | 4,395 | 4,465 | 4,300 | 4,465 | +70 | +1.6 | 497,500 |
| 11/17 | 4,405 | 4,425 | 4,275 | 4,395 | -10 | -0.2 | 607,800 |
| 11/10 | 4,345 | 4,490 | 4,205 | 4,405 | +140 | +3.3 | 1,343,000 |
| 11/2 | 4,255 | 4,505 | 4,165 | 4,265 | -10 | -0.2 | 1,798,700 |
| 10/27 | 4,210 | 4,290 | 3,980 | 4,275 | +80 | +1.9 | 867,000 |
| 10/20 | 4,275 | 4,390 | 4,140 | 4,195 | -150 | -3.5 | 586,700 |
| 10/13 | 4,480 | 4,500 | 4,320 | 4,345 | +5 | +0.1 | 514,600 |
| 10/6 | 4,650 | 4,735 | 4,105 | 4,340 | -250 | -5.5 | 1,398,000 |
| 9/29 | 5,080 | 5,090 | 4,575 | 4,590 | -460 | -9.1 | 1,083,000 |
▶︎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
