5410東証P貸借
業種 鉄鋼
合同製鐵 株価時系列データ
PTS
5,164
円
(23:18)
株価は20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) | 3,025 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,290 (24/02/26) | 4,595 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,625 | 6,290 | 4,595 | 5,240 | +630 | +13.7 | 16,511,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,142 | 5,170 | 2,080 | 4,610 | +2,469 | +115.3 | 49,608,300 |
| 2022 | 1,386 | 2,164 | 1,197 | 2,141 | +760 | +55.0 | 15,514,700 |
| 2021 | 1,950 | 2,338 | 1,305 | 1,381 | -560 | -28.9 | 18,401,100 |
| 2020 | 2,750 | 3,035 | 1,746 | 1,941 | -881 | -31.2 | 23,098,300 |
| 2019 | 1,580 | 2,870 | 1,526 | 2,822 | +1,221 | +76.3 | 20,070,300 |
| 2018 | 2,398 | 2,660 | 1,475 | 1,601 | -765 | -32.3 | 29,195,500 |
| 2017 | 2,085 | 2,420 | 1,580 | 2,366 | +253 | +12.0 | 27,741,900 |
| 2016 | 2,360 | 2,410 | 1,400 | 2,113 | -297 | -12.3 | 18,758,400 |
| 2015 | 1,790 | 2,550 | 1,700 | 2,410 | +600 | +33.2 | 34,589,500 |
| 2014 | 1,910 | 1,930 | 1,310 | 1,810 | -140 | -7.2 | 27,229,600 |
| 2013 | 1,760 | 2,080 | 1,380 | 1,950 | +240 | +14.0 | 26,742,300 |
| 2012 | 1,940 | 2,250 | 1,040 | 1,710 | -200 | -10.5 | 13,057,400 |
| 2011 | 1,730 | 2,270 | 1,050 | 1,910 | +180 | +10.4 | 24,425,600 |
| 2010 | 2,000 | 2,640 | 1,360 | 1,730 | -270 | -13.5 | 20,474,900 |
| 2009 | 2,510 | 3,300 | 1,720 | 2,000 | -480 | -19.4 | 28,279,200 |
| 2008 | 2,900 | 4,460 | 1,750 | 2,480 | -440 | -15.1 | 40,244,900 |
| 2007 | 6,730 | 7,380 | 2,820 | 2,920 | -3,780 | -56.4 | 44,557,800 |
| 2006 | 6,880 | 9,040 | 5,330 | 6,700 | -80 | -1.2 | 43,566,200 |
| 2005 | 3,750 | 7,110 | 3,210 | 6,780 | +3,060 | +82.3 | 64,215,000 |
| 2004 | 2,040 | 5,230 | 1,830 | 3,720 | +1,720 | +86.0 | 100,625,200 |
| 2003 | 530 | 2,810 | 530 | 2,000 | +1,450 | +263.6 | 99,497,600 |
| 2002 | 720 | 1,060 | 460 | 550 | -140 | -20.3 | 15,309,200 |
| 2001 | 820 | 1,460 | 580 | 690 | -120 | -14.8 | 21,614,100 |
| 2000 | 1,180 | 1,400 | 760 | 810 | -320 | -28.3 | 7,311,800 |
| 1999 | 970 | 1,950 | 820 | 1,130 | +160 | +16.5 | 9,564,200 |
| 1998 | 800 | 1,750 | 680 | 970 | +210 | +27.6 | 6,061,000 |
| 1997 | 5,310 | 5,310 | 580 | 760 | -4,560 | -85.7 | 6,546,300 |
| 1996 | 5,930 | 7,900 | 5,110 | 5,320 | -560 | -9.5 | 7,884,200 |
| 1995 | 7,060 | 8,330 | 4,400 | 5,880 | -1,370 | -18.9 | 5,046,400 |
| 1994 | 6,000 | 9,380 | 6,000 | 7,250 | +1,340 | +22.7 | 5,517,100 |
▶︎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