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 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,147 | 1,153 | 1,145 | 1,150 | +9 | +0.8 | 7,200 |
| 7/10 | 1,156 | 1,159 | 1,138 | 1,141 | -15 | -1.3 | 12,900 |
| 7/9 | 1,166 | 1,166 | 1,156 | 1,156 | -6 | -0.5 | 6,000 |
| 7/8 | 1,178 | 1,178 | 1,157 | 1,162 | -12 | -1.0 | 6,300 |
| 7/5 | 1,167 | 1,175 | 1,161 | 1,174 | +7 | +0.6 | 6,700 |
| 7/4 | 1,179 | 1,179 | 1,166 | 1,167 | -8 | -0.7 | 6,500 |
| 7/3 | 1,188 | 1,188 | 1,171 | 1,175 | -11 | -0.9 | 6,800 |
| 7/2 | 1,201 | 1,201 | 1,180 | 1,186 | -12 | -1.0 | 7,400 |
| 7/1 | 1,205 | 1,205 | 1,190 | 1,198 | +5 | +0.4 | 7,300 |
| 6/28 | 1,184 | 1,198 | 1,183 | 1,193 | +9 | +0.8 | 12,900 |
| 6/27 | 1,162 | 1,186 | 1,161 | 1,184 | +22 | +1.9 | 7,800 |
| 6/26 | 1,164 | 1,166 | 1,160 | 1,162 | -2 | -0.2 | 10,800 |
| 6/25 | 1,167 | 1,170 | 1,164 | 1,164 | -3 | -0.3 | 2,600 |
| 6/24 | 1,178 | 1,178 | 1,163 | 1,167 | -3 | -0.3 | 3,400 |
| 6/21 | 1,162 | 1,170 | 1,162 | 1,170 | +1 | +0.1 | 4,400 |
| 6/20 | 1,178 | 1,178 | 1,165 | 1,169 | -6 | -0.5 | 2,600 |
| 6/19 | 1,175 | 1,175 | 1,167 | 1,175 | +2 | +0.2 | 5,900 |
| 6/18 | 1,169 | 1,177 | 1,169 | 1,173 | +10 | +0.9 | 600 |
| 6/17 | 1,177 | 1,177 | 1,155 | 1,163 | -8 | -0.7 | 4,700 |
| 6/14 | 1,167 | 1,171 | 1,167 | 1,171 | +3 | +0.3 | 1,900 |
| 6/13 | 1,180 | 1,180 | 1,168 | 1,168 | -19 | -1.6 | 4,600 |
| 6/12 | 1,195 | 1,195 | 1,175 | 1,187 | -11 | -0.9 | 3,900 |
| 6/11 | 1,198 | 1,198 | 1,187 | 1,198 | 0 | 0.0 | 4,100 |
| 6/10 | 1,185 | 1,201 | 1,185 | 1,198 | +18 | +1.5 | 4,800 |
| 6/7 | 1,193 | 1,193 | 1,180 | 1,180 | +2 | +0.2 | 2,100 |
| 6/6 | 1,185 | 1,188 | 1,177 | 1,178 | -2 | -0.2 | 4,600 |
| 6/5 | 1,225 | 1,225 | 1,180 | 1,180 | -40 | -3.3 | 9,900 |
| 6/4 | 1,225 | 1,236 | 1,220 | 1,220 | -5 | -0.4 | 5,700 |
| 6/3 | 1,224 | 1,225 | 1,218 | 1,225 | +11 | +0.9 | 3,600 |
| 5/31 | 1,198 | 1,214 | 1,182 | 1,214 | +28 | +2.4 | 5,100 |
▶︎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
