！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,633 (23/09/15) | 1,060 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,597 (24/02/05) | 1,130 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,342 | 1,386 | 1,333 | 1,372 | +59 | +4.5 | 33,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,310 | 1,370 | 1,310 | 1,313 | +10 | +0.8 | 63,400 |
| 4/19 | 1,357 | 1,369 | 1,270 | 1,303 | -57 | -4.2 | 68,900 |
| 4/12 | 1,344 | 1,397 | 1,344 | 1,360 | +21 | +1.6 | 45,100 |
| 4/5 | 1,463 | 1,463 | 1,334 | 1,339 | -123 | -8.4 | 100,400 |
| 3/29 | 1,512 | 1,518 | 1,450 | 1,462 | -50 | -3.3 | 92,700 |
| 3/22 | 1,489 | 1,534 | 1,485 | 1,512 | +28 | +1.9 | 57,100 |
| 3/15 | 1,510 | 1,510 | 1,459 | 1,484 | -45 | -2.9 | 55,800 |
| 3/8 | 1,538 | 1,547 | 1,483 | 1,529 | -12 | -0.8 | 72,700 |
| 3/1 | 1,492 | 1,570 | 1,492 | 1,541 | +51 | +3.4 | 92,600 |
| 2/22 | 1,496 | 1,535 | 1,481 | 1,490 | -6 | -0.4 | 64,400 |
| 2/16 | 1,490 | 1,512 | 1,443 | 1,496 | +6 | +0.4 | 94,300 |
| 2/9 | 1,515 | 1,597 | 1,471 | 1,490 | -25 | -1.7 | 291,300 |
| 2/2 | 1,225 | 1,562 | 1,221 | 1,515 | +295 | +24.2 | 729,600 |
| 1/26 | 1,180 | 1,229 | 1,178 | 1,220 | +40 | +3.4 | 90,700 |
| 1/19 | 1,154 | 1,189 | 1,150 | 1,180 | +28 | +2.4 | 104,100 |
| 1/12 | 1,144 | 1,190 | 1,144 | 1,152 | +9 | +0.8 | 103,900 |
| 1/5 | 1,145 | 1,157 | 1,130 | 1,143 | -2 | -0.2 | 39,000 |
| 12/29 | 1,116 | 1,154 | 1,102 | 1,145 | +34 | +3.1 | 73,500 |
| 12/22 | 1,122 | 1,141 | 1,102 | 1,111 | -24 | -2.1 | 74,800 |
| 12/15 | 1,130 | 1,153 | 1,110 | 1,135 | +14 | +1.3 | 63,100 |
| 12/8 | 1,146 | 1,164 | 1,121 | 1,121 | -14 | -1.2 | 83,300 |
| 12/1 | 1,156 | 1,158 | 1,119 | 1,135 | -11 | -1.0 | 83,800 |
| 11/24 | 1,156 | 1,168 | 1,118 | 1,146 | -9 | -0.8 | 107,300 |
| 11/17 | 1,145 | 1,155 | 1,118 | 1,155 | +10 | +0.9 | 75,900 |
| 11/10 | 1,177 | 1,180 | 1,101 | 1,145 | -2 | -0.2 | 170,200 |
| 11/2 | 1,435 | 1,439 | 1,139 | 1,147 | -298 | -20.6 | 298,000 |
| 10/27 | 1,375 | 1,464 | 1,367 | 1,445 | +54 | +3.9 | 88,000 |
| 10/20 | 1,529 | 1,536 | 1,355 | 1,391 | -146 | -9.5 | 149,600 |
| 10/13 | 1,451 | 1,571 | 1,435 | 1,537 | +100 | +7.0 | 132,900 |
| 10/6 | 1,455 | 1,499 | 1,369 | 1,437 | -18 | -1.2 | 125,100 |
▶︎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