5603東証S貸借
業種 鉄鋼
虹技 株価時系列データ
PTS
1,190
円
(11:09)
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 |
|---|---|
| 1,597 (24/02/05) | 949 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,597 (24/02/05) | 949 (24/08/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,190 | 1,198 | 1,190 | 1,190 | +2 | +0.2 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,094 | 1,094 | 1,080 | 1,085 | +6 | +0.6 | 3,100 |
| 8/23 | 1,098 | 1,098 | 1,079 | 1,079 | -23 | -2.1 | 4,500 |
| 8/22 | 1,081 | 1,108 | 1,081 | 1,102 | +29 | +2.7 | 9,300 |
| 8/21 | 1,074 | 1,079 | 1,072 | 1,073 | -7 | -0.7 | 2,400 |
| 8/20 | 1,070 | 1,084 | 1,070 | 1,080 | +13 | +1.2 | 2,400 |
| 8/19 | 1,065 | 1,091 | 1,065 | 1,067 | -3 | -0.3 | 9,500 |
| 8/16 | 1,075 | 1,081 | 1,068 | 1,070 | +5 | +0.5 | 12,200 |
| 8/15 | 1,051 | 1,075 | 1,045 | 1,065 | +24 | +2.3 | 12,500 |
| 8/14 | 1,023 | 1,041 | 1,022 | 1,041 | +11 | +1.1 | 9,400 |
| 8/13 | 1,006 | 1,030 | 1,006 | 1,030 | +26 | +2.6 | 9,600 |
| 8/9 | 1,014 | 1,015 | 1,001 | 1,004 | +4 | +0.4 | 9,000 |
| 8/8 | 968 | 1,007 | 962 | 1,000 | +32 | +3.3 | 14,300 |
| 8/7 | 950 | 984 | 949 | 968 | -2 | -0.2 | 52,800 |
| 8/6 | 999 | 1,019 | 960 | 970 | +20 | +2.1 | 48,300 |
| 8/5 | 1,062 | 1,062 | 950 | 950 | -165 | -14.8 | 28,200 |
| 8/2 | 1,123 | 1,133 | 1,100 | 1,115 | -45 | -3.9 | 19,000 |
| 8/1 | 1,205 | 1,206 | 1,146 | 1,160 | +64 | +5.8 | 65,300 |
| 7/31 | 1,078 | 1,107 | 1,078 | 1,096 | +17 | +1.6 | 12,200 |
| 7/30 | 1,106 | 1,109 | 1,079 | 1,079 | -32 | -2.9 | 32,900 |
| 7/29 | 1,110 | 1,118 | 1,105 | 1,111 | +1 | +0.1 | 5,900 |
| 7/26 | 1,136 | 1,139 | 1,101 | 1,110 | -22 | -1.9 | 11,700 |
| 7/25 | 1,135 | 1,136 | 1,128 | 1,132 | -10 | -0.9 | 13,600 |
| 7/24 | 1,158 | 1,158 | 1,140 | 1,142 | -12 | -1.0 | 6,700 |
| 7/23 | 1,154 | 1,160 | 1,148 | 1,154 | +7 | +0.6 | 17,500 |
| 7/22 | 1,153 | 1,153 | 1,141 | 1,147 | -6 | -0.5 | 6,200 |
| 7/19 | 1,156 | 1,156 | 1,144 | 1,153 | 0 | 0.0 | 9,600 |
| 7/18 | 1,150 | 1,157 | 1,149 | 1,153 | +2 | +0.2 | 13,200 |
| 7/17 | 1,152 | 1,155 | 1,151 | 1,151 | +2 | +0.2 | 7,800 |
| 7/16 | 1,161 | 1,163 | 1,148 | 1,149 | -4 | -0.4 | 5,300 |
| 7/12 | 1,154 | 1,158 | 1,148 | 1,153 | +3 | +0.3 | 5,300 |
▶︎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
