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 | 134,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,300 | 1,521 | 1,288 | 1,401 | +109 | +8.4 | 174,300 |
| 19/09 | 1,228 | 1,334 | 1,212 | 1,292 | +64 | +5.2 | 101,400 |
| 19/08 | 1,341 | 1,341 | 1,200 | 1,228 | -131 | -9.6 | 80,500 |
| 19/07 | 1,309 | 1,380 | 1,291 | 1,359 | +68 | +5.3 | 79,800 |
| 19/06 | 1,225 | 1,309 | 1,205 | 1,291 | +58 | +4.7 | 78,700 |
| 19/05 | 1,383 | 1,387 | 1,179 | 1,233 | -148 | -10.7 | 94,200 |
| 19/04 | 1,371 | 1,410 | 1,365 | 1,381 | +1 | +0.1 | 55,400 |
| 19/03 | 1,413 | 1,447 | 1,362 | 1,380 | -41 | -2.9 | 102,200 |
| 19/02 | 1,353 | 1,497 | 1,324 | 1,421 | +69 | +5.1 | 81,400 |
| 19/01 | 1,267 | 1,399 | 1,226 | 1,352 | +67 | +5.2 | 131,200 |
| 18/12 | 1,595 | 1,629 | 1,184 | 1,285 | -316 | -19.7 | 231,100 |
| 18/11 | 1,680 | 1,728 | 1,547 | 1,601 | -51 | -3.1 | 85,800 |
| 18/10 | 1,856 | 1,879 | 1,591 | 1,652 | -211 | -11.3 | 97,400 |
| 18/09 | 1,813 | 1,917 | 1,784 | 1,863 | +52 | +2.9 | 88,900 |
| 18/08 | 1,850 | 1,869 | 1,800 | 1,811 | -99 | -5.2 | 98,000 |
| 18/07 | 1,916 | 1,917 | 1,801 | 1,910 | +26 | +1.4 | 97,800 |
| 18/06 | 1,969 | 2,018 | 1,859 | 1,884 | -100 | -5.0 | 102,600 |
| 18/05 | 1,998 | 2,138 | 1,973 | 1,984 | -22 | -1.1 | 110,900 |
| 18/04 | 1,982 | 2,047 | 1,930 | 2,006 | +24 | +1.2 | 77,300 |
| 18/03 | 2,033 | 2,046 | 1,900 | 1,982 | -69 | -3.4 | 92,200 |
| 18/02 | 2,169 | 2,220 | 1,939 | 2,051 | -104 | -4.8 | 132,600 |
| 18/01 | 2,135 | 2,285 | 2,130 | 2,155 | +26 | +1.2 | 170,300 |
| 17/12 | 2,136 | 2,165 | 2,085 | 2,129 | -3 | -0.1 | 121,000 |
| 17/11 | 2,254 | 2,264 | 2,085 | 2,132 | -149 | -6.5 | 121,200 |
| 17/10 | 2,291 | 2,294 | 2,200 | 2,281 | -13 | -0.6 | 110,500 |
| 17/09 | 2,260 | 2,333 | 2,110 | 2,294 | +44 | +2.0 | 262,800 |
| 17/08 | 2,300 | 2,310 | 2,140 | 2,250 | -110 | -4.7 | 162,700 |
| 17/07 | 2,410 | 2,490 | 2,240 | 2,360 | -50 | -2.1 | 256,200 |
| 17/06 | 2,110 | 2,420 | 2,060 | 2,410 | +300 | +14.2 | 322,700 |
| 17/05 | 2,250 | 2,360 | 2,090 | 2,110 | -150 | -6.6 | 205,900 |
▶︎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
