！決算発表予定日 2024/05/10
5603東証S貸借
業種 鉄鋼
虹技 株価時系列データ
PTS
1,377
円
(13:52)
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 |
|---|---|
| 1,633 (23/09/15) | 1,060 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,597 (24/02/05) | 1,130 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,375 | 1,386 | 1,367 | 1,372 | +6 | +0.4 | 8,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,351 | 1,366 | 1,340 | 1,366 | +15 | +1.1 | 6,000 |
| 4/30 | 1,342 | 1,360 | 1,333 | 1,351 | +38 | +2.9 | 10,100 |
| 4/26 | 1,340 | 1,340 | 1,311 | 1,313 | -23 | -1.7 | 26,700 |
| 4/25 | 1,356 | 1,356 | 1,326 | 1,336 | -27 | -2.0 | 8,400 |
| 4/24 | 1,361 | 1,370 | 1,350 | 1,363 | -1 | -0.1 | 8,600 |
| 4/23 | 1,349 | 1,366 | 1,348 | 1,364 | +28 | +2.1 | 8,600 |
| 4/22 | 1,310 | 1,344 | 1,310 | 1,336 | +33 | +2.5 | 11,100 |
| 4/19 | 1,325 | 1,325 | 1,270 | 1,303 | -37 | -2.8 | 26,600 |
| 4/18 | 1,312 | 1,350 | 1,312 | 1,340 | +28 | +2.1 | 7,800 |
| 4/17 | 1,323 | 1,344 | 1,307 | 1,312 | +4 | +0.3 | 14,300 |
| 4/16 | 1,359 | 1,360 | 1,307 | 1,308 | -51 | -3.8 | 15,000 |
| 4/15 | 1,357 | 1,369 | 1,347 | 1,359 | -1 | -0.1 | 5,200 |
| 4/12 | 1,376 | 1,378 | 1,360 | 1,360 | -15 | -1.1 | 5,700 |
| 4/11 | 1,377 | 1,377 | 1,369 | 1,375 | -10 | -0.7 | 3,800 |
| 4/10 | 1,378 | 1,397 | 1,373 | 1,385 | +13 | +1.0 | 13,200 |
| 4/9 | 1,365 | 1,376 | 1,354 | 1,372 | +7 | +0.5 | 10,500 |
| 4/8 | 1,344 | 1,370 | 1,344 | 1,365 | +26 | +1.9 | 11,900 |
| 4/5 | 1,368 | 1,368 | 1,334 | 1,339 | -34 | -2.5 | 24,500 |
| 4/4 | 1,398 | 1,401 | 1,373 | 1,373 | -22 | -1.6 | 13,700 |
| 4/3 | 1,368 | 1,408 | 1,368 | 1,395 | +13 | +0.9 | 9,400 |
| 4/2 | 1,400 | 1,400 | 1,355 | 1,382 | -19 | -1.4 | 22,800 |
| 4/1 | 1,463 | 1,463 | 1,400 | 1,401 | -61 | -4.2 | 30,000 |
| 3/29 | 1,455 | 1,471 | 1,450 | 1,462 | +7 | +0.5 | 11,300 |
| 3/28 | 1,455 | 1,475 | 1,451 | 1,455 | -57 | -3.8 | 18,000 |
| 3/27 | 1,501 | 1,518 | 1,496 | 1,512 | +3 | +0.2 | 25,600 |
| 3/26 | 1,497 | 1,510 | 1,476 | 1,509 | +12 | +0.8 | 16,500 |
| 3/25 | 1,512 | 1,512 | 1,490 | 1,497 | -15 | -1.0 | 21,300 |
| 3/22 | 1,508 | 1,512 | 1,494 | 1,512 | +7 | +0.5 | 15,000 |
| 3/21 | 1,533 | 1,534 | 1,503 | 1,505 | -24 | -1.6 | 12,600 |
| 3/19 | 1,508 | 1,529 | 1,495 | 1,529 | +21 | +1.4 | 15,200 |
▶︎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