5603東証S貸借
業種 鉄鋼
虹技 株価時系列データ
PTS
ー
円
(ー)
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 | 140,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,550 | 2,550 | 2,160 | 2,400 | -150 | -5.9 | 256,800 |
| 14/09 | 2,700 | 2,850 | 2,500 | 2,550 | +60 | +2.4 | 1,308,200 |
| 14/08 | 2,310 | 2,510 | 2,190 | 2,490 | +170 | +7.3 | 652,200 |
| 14/07 | 2,110 | 2,950 | 2,010 | 2,320 | +220 | +10.5 | 2,807,700 |
| 14/06 | 1,900 | 2,130 | 1,900 | 2,100 | +210 | +11.1 | 176,200 |
| 14/05 | 1,890 | 2,060 | 1,830 | 1,890 | +40 | +2.2 | 116,300 |
| 14/04 | 2,040 | 2,050 | 1,830 | 1,850 | -190 | -9.3 | 127,200 |
| 14/03 | 1,950 | 2,050 | 1,860 | 2,040 | +100 | +5.2 | 130,700 |
| 14/02 | 1,950 | 1,960 | 1,800 | 1,940 | -20 | -1.0 | 102,800 |
| 14/01 | 2,050 | 2,160 | 1,950 | 1,960 | -90 | -4.4 | 204,000 |
| 13/12 | 2,060 | 2,090 | 1,920 | 2,050 | 0 | 0.0 | 146,500 |
| 13/11 | 2,000 | 2,180 | 1,950 | 2,050 | +60 | +3.0 | 219,400 |
| 13/10 | 2,070 | 2,120 | 1,910 | 1,990 | -80 | -3.9 | 247,700 |
| 13/09 | 1,760 | 2,330 | 1,750 | 2,070 | +290 | +16.3 | 800,900 |
| 13/08 | 1,780 | 1,960 | 1,780 | 1,780 | -40 | -2.2 | 288,000 |
| 13/07 | 1,700 | 2,030 | 1,690 | 1,820 | +140 | +8.3 | 239,800 |
| 13/06 | 1,770 | 1,830 | 1,550 | 1,680 | -100 | -5.6 | 164,000 |
| 13/05 | 1,850 | 2,400 | 1,770 | 1,780 | -60 | -3.3 | 486,500 |
| 13/04 | 1,800 | 1,910 | 1,680 | 1,840 | +30 | +1.7 | 166,200 |
| 13/03 | 1,790 | 2,090 | 1,770 | 1,810 | +20 | +1.1 | 435,200 |
| 13/02 | 1,880 | 1,980 | 1,590 | 1,790 | -90 | -4.8 | 264,100 |
| 13/01 | 1,820 | 2,110 | 1,740 | 1,880 | +100 | +5.6 | 619,600 |
| 12/12 | 1,820 | 1,890 | 1,610 | 1,780 | -90 | -4.8 | 560,400 |
| 12/11 | 1,390 | 2,000 | 1,330 | 1,870 | +470 | +33.6 | 717,400 |
| 12/10 | 1,330 | 1,450 | 1,280 | 1,400 | +60 | +4.5 | 176,200 |
| 12/09 | 1,460 | 1,480 | 1,310 | 1,340 | -110 | -7.6 | 194,200 |
| 12/08 | 1,530 | 1,670 | 1,440 | 1,450 | -110 | -7.1 | 272,100 |
| 12/07 | 2,100 | 2,150 | 1,430 | 1,560 | -540 | -25.7 | 416,900 |
| 12/06 | 1,490 | 2,120 | 1,400 | 2,100 | +580 | +38.2 | 519,200 |
| 12/05 | 2,290 | 2,290 | 1,420 | 1,520 | -770 | -33.6 | 552,600 |
▶︎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
