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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,550 | 2,680 | 2,200 | 2,290 | -230 | -9.1 | 1,039,200 |
| 12/03 | 2,550 | 2,710 | 2,270 | 2,520 | -40 | -1.6 | 756,900 |
| 12/02 | 3,030 | 3,140 | 2,510 | 2,560 | -510 | -16.6 | 1,655,600 |
| 12/01 | 2,880 | 3,450 | 2,480 | 3,070 | +210 | +7.3 | 14,925,700 |
| 11/12 | 2,240 | 2,960 | 1,650 | 2,860 | +570 | +24.9 | 7,873,900 |
| 11/11 | 1,250 | 2,390 | 1,210 | 2,290 | +1,030 | +81.8 | 4,317,100 |
| 11/10 | 1,290 | 1,420 | 1,110 | 1,260 | -40 | -3.1 | 359,500 |
| 11/09 | 1,690 | 1,730 | 1,270 | 1,300 | -380 | -22.6 | 143,700 |
| 11/08 | 1,690 | 1,810 | 1,410 | 1,680 | -20 | -1.2 | 177,100 |
| 11/07 | 1,820 | 1,920 | 1,660 | 1,700 | -110 | -6.1 | 111,300 |
| 11/06 | 1,860 | 1,980 | 1,560 | 1,810 | -10 | -0.6 | 356,300 |
| 11/05 | 2,530 | 2,530 | 1,680 | 1,820 | -570 | -23.9 | 665,700 |
| 11/04 | 2,560 | 3,020 | 2,110 | 2,390 | -110 | -4.4 | 3,752,400 |
| 11/03 | 1,600 | 2,540 | 1,390 | 2,500 | +900 | +56.3 | 1,123,700 |
| 11/02 | 1,300 | 1,620 | 1,270 | 1,600 | +290 | +22.1 | 394,600 |
| 11/01 | 1,200 | 1,390 | 1,190 | 1,310 | +110 | +9.2 | 176,600 |
| 10/12 | 1,090 | 1,270 | 1,070 | 1,200 | +150 | +14.3 | 177,100 |
| 10/11 | 1,010 | 1,060 | 970 | 1,050 | +80 | +8.3 | 58,900 |
| 10/10 | 1,000 | 1,020 | 950 | 970 | -30 | -3.0 | 37,500 |
| 10/09 | 970 | 1,070 | 970 | 1,000 | +40 | +4.2 | 74,100 |
| 10/08 | 1,010 | 1,200 | 960 | 960 | -60 | -5.9 | 89,800 |
| 10/07 | 1,020 | 1,060 | 990 | 1,020 | 0 | 0.0 | 53,800 |
| 10/06 | 1,070 | 1,220 | 990 | 1,020 | -60 | -5.6 | 78,700 |
| 10/05 | 1,290 | 1,300 | 1,020 | 1,080 | -240 | -18.2 | 78,500 |
| 10/04 | 1,360 | 1,390 | 1,210 | 1,320 | -30 | -2.2 | 135,000 |
| 10/03 | 1,090 | 1,410 | 1,090 | 1,350 | +250 | +22.7 | 253,000 |
| 10/02 | 1,130 | 1,150 | 1,030 | 1,100 | -20 | -1.8 | 56,900 |
| 10/01 | 1,150 | 1,190 | 1,090 | 1,120 | -60 | -5.1 | 59,600 |
| 09/12 | 1,020 | 1,260 | 990 | 1,180 | +170 | +16.8 | 179,400 |
| 09/11 | 1,210 | 1,250 | 950 | 1,010 | -210 | -17.2 | 61,000 |
▶︎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
