5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
3,747.5
円
(14:54)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,880 | 3,880 | 3,740 | 3,755 | -85 | -2.2 | 242,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,080 | 5,090 | 4,575 | 4,590 | -460 | -9.1 | 1,083,000 |
| 9/22 | 4,980 | 5,170 | 4,925 | 5,050 | +125 | +2.5 | 711,800 |
| 9/15 | 4,775 | 5,030 | 4,690 | 4,925 | +170 | +3.6 | 815,200 |
| 9/8 | 4,630 | 4,890 | 4,580 | 4,755 | +235 | +5.2 | 1,218,100 |
| 9/1 | 4,165 | 4,590 | 4,165 | 4,520 | +390 | +9.4 | 1,128,500 |
| 8/25 | 3,970 | 4,140 | 3,945 | 4,130 | +170 | +4.3 | 598,000 |
| 8/18 | 4,125 | 4,210 | 3,930 | 3,960 | -175 | -4.2 | 783,000 |
| 8/10 | 3,930 | 4,315 | 3,910 | 4,135 | +215 | +5.5 | 1,625,300 |
| 8/4 | 3,985 | 4,110 | 3,815 | 3,920 | -45 | -1.1 | 821,800 |
| 7/28 | 3,805 | 4,035 | 3,770 | 3,965 | +325 | +8.9 | 1,370,200 |
| 7/21 | 3,555 | 3,740 | 3,545 | 3,640 | +105 | +3.0 | 344,400 |
| 7/14 | 3,715 | 3,740 | 3,480 | 3,535 | -145 | -3.9 | 458,100 |
| 7/7 | 3,680 | 3,825 | 3,620 | 3,680 | +30 | +0.8 | 578,800 |
| 6/30 | 3,505 | 3,700 | 3,445 | 3,650 | +200 | +5.8 | 591,900 |
| 6/23 | 3,510 | 3,585 | 3,390 | 3,450 | 0 | 0.0 | 600,200 |
| 6/16 | 3,405 | 3,515 | 3,305 | 3,450 | +90 | +2.7 | 709,500 |
| 6/9 | 3,300 | 3,400 | 3,245 | 3,360 | +130 | +4.0 | 705,100 |
| 6/2 | 3,060 | 3,230 | 3,060 | 3,230 | +205 | +6.8 | 586,900 |
| 5/26 | 3,070 | 3,130 | 3,025 | 3,025 | -65 | -2.1 | 475,900 |
| 5/19 | 3,100 | 3,180 | 3,070 | 3,090 | +25 | +0.8 | 547,400 |
| 5/12 | 3,050 | 3,315 | 3,035 | 3,065 | -5 | -0.2 | 1,151,000 |
| 5/2 | 3,035 | 3,130 | 3,010 | 3,070 | +20 | +0.7 | 404,200 |
| 4/28 | 3,185 | 3,185 | 2,885 | 3,050 | -200 | -6.2 | 1,925,400 |
| 4/21 | 3,300 | 3,300 | 3,195 | 3,250 | -30 | -0.9 | 600,200 |
| 4/14 | 3,215 | 3,345 | 3,200 | 3,280 | +100 | +3.1 | 457,000 |
| 4/7 | 3,415 | 3,510 | 3,150 | 3,180 | -215 | -6.3 | 1,355,800 |
| 3/31 | 3,245 | 3,415 | 3,120 | 3,395 | +185 | +5.8 | 1,164,500 |
| 3/24 | 3,240 | 3,360 | 3,165 | 3,210 | -100 | -3.0 | 946,800 |
| 3/17 | 3,695 | 3,805 | 3,235 | 3,310 | -455 | -12.1 | 2,272,500 |
| 3/10 | 3,880 | 3,940 | 3,730 | 3,765 | -90 | -2.3 | 1,670,200 |
▶︎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
