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 | 135,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,330 | 2,330 | 2,010 | 2,260 | -50 | -2.2 | 173,700 |
| 17/03 | 2,420 | 2,470 | 2,310 | 2,310 | -100 | -4.2 | 211,900 |
| 17/02 | 2,600 | 2,630 | 2,390 | 2,410 | -260 | -9.7 | 325,400 |
| 17/01 | 2,610 | 2,750 | 2,460 | 2,670 | +100 | +3.9 | 428,200 |
| 16/12 | 2,660 | 2,790 | 2,550 | 2,570 | -40 | -1.5 | 948,700 |
| 16/11 | 2,530 | 2,610 | 2,180 | 2,610 | +160 | +6.5 | 902,600 |
| 16/10 | 2,760 | 2,790 | 2,330 | 2,450 | -320 | -11.6 | 1,020,500 |
| 16/09 | 2,320 | 2,890 | 2,310 | 2,770 | +460 | +19.9 | 4,006,200 |
| 16/08 | 1,940 | 2,850 | 1,940 | 2,310 | +520 | +29.1 | 16,284,700 |
| 16/07 | 1,450 | 1,940 | 1,420 | 1,790 | +360 | +25.2 | 299,200 |
| 16/06 | 1,540 | 1,750 | 1,390 | 1,430 | -120 | -7.7 | 147,000 |
| 16/05 | 1,570 | 1,660 | 1,510 | 1,550 | -70 | -4.3 | 71,600 |
| 16/04 | 1,620 | 1,730 | 1,490 | 1,620 | +20 | +1.3 | 89,100 |
| 16/03 | 1,540 | 1,720 | 1,530 | 1,600 | +50 | +3.2 | 77,100 |
| 16/02 | 1,810 | 1,820 | 1,490 | 1,550 | -160 | -9.4 | 98,600 |
| 16/01 | 1,890 | 1,890 | 1,580 | 1,710 | -180 | -9.5 | 85,500 |
| 15/12 | 1,910 | 1,940 | 1,750 | 1,890 | -30 | -1.6 | 124,400 |
| 15/11 | 1,800 | 1,960 | 1,740 | 1,920 | +120 | +6.7 | 99,800 |
| 15/10 | 1,610 | 1,810 | 1,580 | 1,800 | +210 | +13.2 | 124,000 |
| 15/09 | 1,770 | 1,770 | 1,520 | 1,590 | -210 | -11.7 | 119,700 |
| 15/08 | 2,000 | 2,000 | 1,510 | 1,800 | -210 | -10.5 | 156,000 |
| 15/07 | 2,110 | 2,110 | 1,860 | 2,010 | -100 | -4.7 | 181,000 |
| 15/06 | 2,130 | 2,210 | 2,070 | 2,110 | -40 | -1.9 | 183,600 |
| 15/05 | 2,100 | 2,220 | 2,050 | 2,150 | +40 | +1.9 | 124,100 |
| 15/04 | 2,110 | 2,180 | 2,090 | 2,110 | -10 | -0.5 | 131,100 |
| 15/03 | 2,190 | 2,270 | 2,120 | 2,120 | -90 | -4.1 | 175,500 |
| 15/02 | 2,130 | 2,300 | 2,060 | 2,210 | +70 | +3.3 | 170,200 |
| 15/01 | 2,120 | 2,140 | 2,050 | 2,140 | +20 | +0.9 | 83,600 |
| 14/12 | 2,150 | 2,380 | 2,040 | 2,120 | +20 | +1.0 | 297,600 |
| 14/11 | 2,000 | 2,190 | 1,990 | 2,100 | -300 | -12.5 | 330,700 |
▶︎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
