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 | 1,192 | +4 | +0.3 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,164 | 1,186 | 1,162 | 1,186 | +21 | +1.8 | 3,200 |
| 5/29 | 1,166 | 1,174 | 1,164 | 1,165 | -2 | -0.2 | 4,200 |
| 5/28 | 1,158 | 1,191 | 1,158 | 1,167 | +10 | +0.9 | 7,400 |
| 5/27 | 1,161 | 1,165 | 1,157 | 1,157 | -3 | -0.3 | 5,300 |
| 5/24 | 1,166 | 1,170 | 1,160 | 1,160 | -6 | -0.5 | 3,200 |
| 5/23 | 1,186 | 1,186 | 1,161 | 1,166 | -19 | -1.6 | 24,100 |
| 5/22 | 1,208 | 1,210 | 1,185 | 1,185 | -17 | -1.4 | 6,300 |
| 5/21 | 1,215 | 1,227 | 1,202 | 1,202 | -8 | -0.7 | 6,400 |
| 5/20 | 1,199 | 1,210 | 1,190 | 1,210 | +20 | +1.7 | 9,100 |
| 5/17 | 1,180 | 1,206 | 1,180 | 1,190 | +10 | +0.9 | 8,300 |
| 5/16 | 1,201 | 1,201 | 1,180 | 1,180 | -18 | -1.5 | 27,000 |
| 5/15 | 1,239 | 1,239 | 1,186 | 1,198 | -31 | -2.5 | 15,300 |
| 5/14 | 1,212 | 1,229 | 1,200 | 1,229 | +14 | +1.2 | 12,100 |
| 5/13 | 1,189 | 1,239 | 1,185 | 1,215 | +44 | +3.8 | 21,800 |
| 5/10 | 1,355 | 1,382 | 1,160 | 1,171 | -189 | -13.9 | 62,600 |
| 5/9 | 1,370 | 1,373 | 1,356 | 1,360 | -9 | -0.7 | 7,600 |
| 5/8 | 1,382 | 1,390 | 1,369 | 1,369 | -14 | -1.0 | 13,100 |
| 5/7 | 1,383 | 1,396 | 1,383 | 1,383 | +11 | +0.8 | 6,700 |
| 5/2 | 1,375 | 1,386 | 1,367 | 1,372 | +6 | +0.4 | 8,800 |
| 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 |
▶︎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
