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 | 3,600 | 3,765 | -845 | -18.3 | 28,941,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 10,300 | 11,200 | 5,740 | 5,910 | -4,490 | -43.2 | 6,486,000 |
| 1992 | 13,500 | 14,600 | 9,500 | 10,400 | -2,900 | -21.8 | 9,679,200 |
| 1991 | 17,700 | 26,700 | 12,500 | 13,300 | -4,400 | -24.9 | 23,640,400 |
| 1990 | 13,509 | 22,300 | 10,596 | 17,700 | +3,749 | +26.9 | 23,376,952 |
| 1989 | 8,273 | 14,392 | 8,195 | 13,951 | +5,835 | +71.9 | 15,084,261 |
| 1988 | 6,067 | 10,243 | 5,909 | 8,116 | +1,891 | +30.4 | 9,780,735 |
| 1987 | 1,891 | 8,510 | 1,836 | 6,225 | +4,334 | +229.2 | 13,260,947 |
| 1986 | 1,883 | 2,789 | 1,772 | 1,891 | 0 | 0.0 | 2,945,312 |
| 1985 | 2,490 | 3,632 | 1,867 | 1,891 | -599 | -24.1 | 6,035,929 |
| 1984 | 2,332 | 2,994 | 2,182 | 2,490 | +197 | +8.6 | 4,602,550 |
| 1983 | 1,339 | 2,757 | 1,339 | 2,293 | +970 | +73.3 | 4,386,305 |
| 1982 | 1,717 | 2,821 | 1,323 | 1,323 | -394 | -23.0 | 2,394,549 |
| 1981 | 1,599 | 2,103 | 1,457 | 1,717 | +134 | +8.5 | 1,999,370 |
| 1980 | 1,552 | 2,048 | 1,426 | 1,583 | +47 | +3.1 | 2,038,457 |
| 1979 | 2,356 | 2,639 | 1,378 | 1,536 | -859 | -35.9 | 1,712,948 |
| 1978 | 693 | 3,207 | 685 | 2,395 | +1,734 | +262.3 | 9,391,648 |
| 1977 | 748 | 866 | 512 | 661 | -95 | -12.6 | 219,924 |
| 1976 | 1,024 | 1,174 | 717 | 756 | -236 | -23.8 | 229,696 |
| 1975 | 1,048 | 1,418 | 866 | 992 | -150 | -13.1 | 383,123 |
| 1974 | 1,229 | 1,883 | 1,016 | 1,142 | -79 | -6.5 | 2,755,718 |
| 1973 | 1,812 | 2,166 | 1,048 | 1,221 | -591 | -32.6 | 2,116,630 |
| 1972 | 480 | 2,277 | 433 | 1,812 | +1,340 | +283.9 | 6,671,590 |
| 1971 | 504 | 622 | 275 | 472 | -40 | -7.8 | 313,960 |
| 1970 | 551 | 1,118 | 362 | 512 | -55 | -9.7 | 2,254,828 |
| 1969 | 267 | 622 | 236 | 567 | +260 | +84.7 | 178,934 |
| 1968 | 260 | 393 | 196 | 307 | +47 | +18.1 | 0 |
| 1967 | 393 | 551 | 260 | 260 | -47 | -15.3 | 0 |
| 1966 | 212 | 307 | 212 | 307 | +71 | +30.1 | 0 |
| 1965 | 299 | 315 | 220 | 236 | -87 | -26.9 | 0 |
| 1964 | 401 | 488 | 299 | 323 | -102 | -24.0 | 0 |
▶︎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
