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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,133 | 1,198 | 1,110 | 1,190 | +42 | +3.7 | 134,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 981 | 1,010 | 887 | 888 | -93 | -9.5 | 67,200 |
| 22/03 | 919 | 1,004 | 853 | 981 | +65 | +7.1 | 110,400 |
| 22/02 | 927 | 968 | 916 | 916 | -11 | -1.2 | 56,600 |
| 22/01 | 984 | 1,017 | 923 | 927 | -42 | -4.3 | 94,100 |
| 21/12 | 995 | 1,086 | 949 | 969 | -29 | -2.9 | 218,000 |
| 21/11 | 1,069 | 1,353 | 992 | 998 | -90 | -8.3 | 895,200 |
| 21/10 | 1,123 | 1,126 | 1,045 | 1,088 | -37 | -3.3 | 67,000 |
| 21/09 | 1,146 | 1,170 | 1,125 | 1,125 | -21 | -1.8 | 75,300 |
| 21/08 | 1,090 | 1,150 | 1,088 | 1,146 | +10 | +0.9 | 43,200 |
| 21/07 | 1,140 | 1,143 | 1,100 | 1,136 | -8 | -0.7 | 59,000 |
| 21/06 | 1,218 | 1,232 | 1,110 | 1,144 | -74 | -6.1 | 57,800 |
| 21/05 | 1,178 | 1,234 | 1,178 | 1,218 | +35 | +3.0 | 62,800 |
| 21/04 | 1,214 | 1,235 | 1,111 | 1,183 | -31 | -2.6 | 58,200 |
| 21/03 | 1,243 | 1,269 | 1,145 | 1,214 | +61 | +5.3 | 176,000 |
| 21/02 | 1,120 | 1,278 | 1,085 | 1,153 | +63 | +5.8 | 154,500 |
| 21/01 | 1,098 | 1,179 | 1,064 | 1,090 | -8 | -0.7 | 72,000 |
| 20/12 | 1,257 | 1,257 | 1,031 | 1,098 | -159 | -12.7 | 89,800 |
| 20/11 | 1,200 | 1,307 | 1,173 | 1,257 | +57 | +4.8 | 56,600 |
| 20/10 | 1,381 | 1,410 | 1,200 | 1,200 | -200 | -14.3 | 34,800 |
| 20/09 | 1,275 | 1,409 | 1,266 | 1,400 | +131 | +10.3 | 78,100 |
| 20/08 | 1,150 | 1,311 | 1,150 | 1,269 | +98 | +8.4 | 39,600 |
| 20/07 | 1,251 | 1,282 | 1,141 | 1,171 | -67 | -5.4 | 63,200 |
| 20/06 | 1,202 | 1,288 | 1,176 | 1,238 | +37 | +3.1 | 67,400 |
| 20/05 | 1,014 | 1,401 | 1,006 | 1,201 | +187 | +18.4 | 179,800 |
| 20/04 | 975 | 1,068 | 934 | 1,014 | +19 | +1.9 | 56,600 |
| 20/03 | 1,090 | 1,179 | 864 | 995 | -104 | -9.5 | 167,600 |
| 20/02 | 1,304 | 1,353 | 1,029 | 1,099 | -235 | -17.6 | 63,600 |
| 20/01 | 1,457 | 1,472 | 1,310 | 1,334 | -132 | -9.0 | 77,300 |
| 19/12 | 1,439 | 1,520 | 1,416 | 1,466 | +27 | +1.9 | 99,700 |
| 19/11 | 1,380 | 1,457 | 1,373 | 1,439 | +38 | +2.7 | 74,500 |
▶︎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
