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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,980 | 2,980 | 2,590 | 2,770 | -220 | -7.4 | 124,300 |
| 07/03 | 3,140 | 3,150 | 2,760 | 2,990 | -110 | -3.6 | 274,300 |
| 07/02 | 3,070 | 3,360 | 2,950 | 3,100 | +50 | +1.6 | 713,000 |
| 07/01 | 3,140 | 3,180 | 2,980 | 3,050 | -120 | -3.8 | 427,700 |
| 06/12 | 2,940 | 3,280 | 2,880 | 3,170 | +230 | +7.8 | 1,108,500 |
| 06/11 | 2,590 | 3,010 | 2,570 | 2,940 | +340 | +13.1 | 1,048,600 |
| 06/10 | 2,330 | 2,810 | 2,330 | 2,600 | +320 | +14.0 | 588,100 |
| 06/09 | 2,260 | 2,470 | 2,230 | 2,280 | 0 | 0.0 | 123,400 |
| 06/08 | 2,180 | 2,410 | 2,140 | 2,280 | +120 | +5.6 | 142,900 |
| 06/07 | 2,470 | 2,520 | 1,970 | 2,160 | -230 | -9.6 | 148,400 |
| 06/06 | 2,450 | 2,530 | 1,990 | 2,390 | +40 | +1.7 | 364,700 |
| 06/05 | 2,820 | 2,820 | 2,310 | 2,350 | -450 | -16.1 | 124,200 |
| 06/04 | 2,980 | 3,000 | 2,720 | 2,800 | -140 | -4.8 | 147,200 |
| 06/03 | 2,900 | 3,020 | 2,730 | 2,940 | -10 | -0.3 | 151,700 |
| 06/02 | 2,970 | 3,400 | 2,470 | 2,950 | -30 | -1.0 | 563,200 |
| 06/01 | 3,320 | 3,380 | 2,720 | 2,980 | -270 | -8.3 | 528,700 |
| 05/12 | 2,950 | 3,450 | 2,940 | 3,250 | +260 | +8.7 | 803,200 |
| 05/11 | 2,980 | 3,150 | 2,880 | 2,990 | +30 | +1.0 | 400,100 |
| 05/10 | 3,020 | 3,450 | 2,850 | 2,960 | -20 | -0.7 | 744,700 |
| 05/09 | 2,970 | 3,130 | 2,920 | 2,980 | +60 | +2.1 | 460,900 |
| 05/08 | 3,090 | 3,330 | 2,790 | 2,920 | -160 | -5.2 | 893,900 |
| 05/07 | 2,850 | 3,540 | 2,310 | 3,080 | +230 | +8.1 | 4,417,000 |
| 05/06 | 3,150 | 3,350 | 2,250 | 2,850 | -290 | -9.2 | 1,017,100 |
| 05/05 | 4,300 | 4,400 | 2,930 | 3,140 | -1,230 | -28.2 | 290,200 |
| 05/04 | 4,000 | 4,600 | 3,580 | 4,370 | +290 | +7.1 | 768,400 |
| 05/03 | 5,410 | 6,650 | 3,710 | 4,080 | -1,310 | -24.3 | 2,563,300 |
| 05/02 | 1,850 | 6,150 | 1,800 | 5,390 | +3,550 | +192.9 | 6,529,200 |
| 05/01 | 1,680 | 1,940 | 1,670 | 1,840 | +170 | +10.2 | 239,200 |
| 04/12 | 1,660 | 1,690 | 1,490 | 1,670 | -10 | -0.6 | 121,000 |
| 04/11 | 1,640 | 1,780 | 1,600 | 1,680 | +80 | +5.0 | 185,500 |
▶︎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
