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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 4,005 | 4,005 | 3,970 | 3,980 | 0 | 0.0 | 88,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 3,460 | 3,855 | 3,455 | 3,855 | +395 | +11.4 | 2,343,900 |
| 2/24 | 3,425 | 3,505 | 3,305 | 3,460 | +60 | +1.8 | 1,058,100 |
| 2/17 | 3,085 | 3,400 | 3,020 | 3,400 | +355 | +11.7 | 1,227,800 |
| 2/10 | 2,930 | 3,170 | 2,888 | 3,045 | +162 | +5.6 | 1,361,300 |
| 2/3 | 2,533 | 3,070 | 2,483 | 2,883 | +324 | +12.7 | 2,638,500 |
| 1/27 | 2,502 | 2,589 | 2,425 | 2,559 | +82 | +3.3 | 897,300 |
| 1/20 | 2,349 | 2,480 | 2,251 | 2,477 | +153 | +6.6 | 653,600 |
| 1/13 | 2,107 | 2,366 | 2,106 | 2,324 | +232 | +11.1 | 767,300 |
| 1/6 | 2,142 | 2,142 | 2,080 | 2,092 | -49 | -2.3 | 172,200 |
| 12/30 | 2,084 | 2,164 | 2,055 | 2,141 | +78 | +3.8 | 367,300 |
| 12/23 | 2,060 | 2,085 | 1,990 | 2,063 | +37 | +1.8 | 452,000 |
| 12/16 | 1,990 | 2,065 | 1,948 | 2,026 | +45 | +2.3 | 341,000 |
| 12/9 | 1,940 | 2,007 | 1,936 | 1,981 | +18 | +0.9 | 310,000 |
| 12/2 | 1,986 | 1,991 | 1,886 | 1,963 | -11 | -0.6 | 307,500 |
| 11/25 | 1,900 | 1,975 | 1,900 | 1,974 | +80 | +4.2 | 303,400 |
| 11/18 | 1,852 | 1,913 | 1,842 | 1,894 | +22 | +1.2 | 262,400 |
| 11/11 | 1,867 | 1,912 | 1,833 | 1,872 | +37 | +2.0 | 527,300 |
| 11/4 | 1,692 | 1,900 | 1,690 | 1,835 | +154 | +9.2 | 592,300 |
▶︎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
