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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,190 | 1,198 | 1,190 | 1,198 | +10 | +0.8 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,143 | 1,189 | 1,125 | 1,188 | +37 | +3.2 | 32,400 |
| 11/15 | 1,122 | 1,172 | 1,116 | 1,151 | +24 | +2.1 | 58,400 |
| 11/8 | 1,120 | 1,133 | 1,110 | 1,127 | +9 | +0.8 | 25,800 |
| 11/1 | 1,045 | 1,150 | 1,045 | 1,118 | +69 | +6.6 | 103,000 |
| 10/25 | 1,130 | 1,143 | 1,045 | 1,049 | -84 | -7.4 | 36,100 |
| 10/18 | 1,080 | 1,162 | 1,080 | 1,133 | +45 | +4.1 | 45,500 |
| 10/11 | 1,090 | 1,090 | 1,066 | 1,088 | +15 | +1.4 | 17,000 |
| 10/4 | 1,061 | 1,090 | 1,061 | 1,073 | 0 | 0.0 | 14,800 |
| 9/27 | 1,072 | 1,078 | 1,056 | 1,073 | +9 | +0.9 | 16,200 |
| 9/20 | 1,042 | 1,076 | 1,033 | 1,064 | +28 | +2.7 | 17,900 |
| 9/13 | 1,025 | 1,045 | 1,013 | 1,036 | -9 | -0.9 | 22,800 |
| 9/6 | 1,085 | 1,096 | 1,034 | 1,045 | -39 | -3.6 | 33,700 |
| 8/30 | 1,094 | 1,094 | 1,075 | 1,084 | +5 | +0.5 | 17,100 |
| 8/23 | 1,065 | 1,108 | 1,065 | 1,079 | +9 | +0.8 | 28,100 |
| 8/16 | 1,006 | 1,081 | 1,006 | 1,070 | +66 | +6.6 | 43,700 |
| 8/9 | 1,062 | 1,062 | 949 | 1,004 | -111 | -10.0 | 152,600 |
| 8/2 | 1,110 | 1,206 | 1,078 | 1,115 | +5 | +0.5 | 135,300 |
| 7/26 | 1,153 | 1,160 | 1,101 | 1,110 | -43 | -3.7 | 55,700 |
| 7/19 | 1,161 | 1,163 | 1,144 | 1,153 | 0 | 0.0 | 35,900 |
| 7/12 | 1,178 | 1,178 | 1,138 | 1,153 | -21 | -1.8 | 37,700 |
| 7/5 | 1,205 | 1,205 | 1,161 | 1,174 | -19 | -1.6 | 34,700 |
| 6/28 | 1,178 | 1,198 | 1,160 | 1,193 | +23 | +2.0 | 37,500 |
| 6/21 | 1,177 | 1,178 | 1,155 | 1,170 | -1 | -0.1 | 18,200 |
| 6/14 | 1,185 | 1,201 | 1,167 | 1,171 | -9 | -0.8 | 19,300 |
| 6/7 | 1,224 | 1,236 | 1,177 | 1,180 | -34 | -2.8 | 25,900 |
| 5/31 | 1,161 | 1,214 | 1,157 | 1,214 | +54 | +4.7 | 25,200 |
| 5/24 | 1,199 | 1,227 | 1,160 | 1,160 | -30 | -2.5 | 49,100 |
| 5/17 | 1,189 | 1,239 | 1,180 | 1,190 | +19 | +1.6 | 84,500 |
| 5/10 | 1,383 | 1,396 | 1,160 | 1,171 | -201 | -14.7 | 90,000 |
| 5/2 | 1,342 | 1,386 | 1,333 | 1,372 | +59 | +4.5 | 24,900 |
▶︎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
