5603東証S貸借
業種 鉄鋼
虹技 株価時系列データ
PTS
1,190
円
(11:09)
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 | 1,190 | +2 | +0.2 | 3,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,537 | 1,547 | 1,450 | 1,455 | -80 | -5.2 | 100,500 |
| 9/22 | 1,584 | 1,625 | 1,515 | 1,535 | -64 | -4.0 | 59,600 |
| 9/15 | 1,550 | 1,633 | 1,542 | 1,599 | +45 | +2.9 | 103,800 |
| 9/8 | 1,594 | 1,625 | 1,550 | 1,554 | +6 | +0.4 | 127,900 |
| 9/1 | 1,390 | 1,615 | 1,390 | 1,548 | +164 | +11.9 | 390,600 |
| 8/25 | 1,371 | 1,413 | 1,350 | 1,384 | +15 | +1.1 | 68,900 |
| 8/18 | 1,431 | 1,446 | 1,361 | 1,369 | -48 | -3.4 | 104,900 |
| 8/10 | 1,310 | 1,447 | 1,301 | 1,417 | +145 | +11.4 | 248,100 |
| 8/4 | 1,311 | 1,339 | 1,255 | 1,272 | -9 | -0.7 | 159,200 |
| 7/28 | 1,238 | 1,345 | 1,238 | 1,281 | +56 | +4.6 | 142,900 |
| 7/21 | 1,216 | 1,235 | 1,200 | 1,225 | +15 | +1.2 | 36,300 |
| 7/14 | 1,220 | 1,237 | 1,185 | 1,210 | -10 | -0.8 | 64,700 |
| 7/7 | 1,292 | 1,294 | 1,201 | 1,220 | -61 | -4.8 | 72,700 |
| 6/30 | 1,228 | 1,297 | 1,219 | 1,281 | +52 | +4.2 | 79,400 |
| 6/23 | 1,203 | 1,277 | 1,194 | 1,229 | +29 | +2.4 | 83,200 |
| 6/16 | 1,189 | 1,230 | 1,189 | 1,200 | +11 | +0.9 | 52,100 |
| 6/9 | 1,200 | 1,222 | 1,175 | 1,189 | -2 | -0.2 | 68,900 |
| 6/2 | 1,140 | 1,257 | 1,140 | 1,191 | +65 | +5.8 | 169,000 |
| 5/26 | 1,187 | 1,193 | 1,126 | 1,126 | -64 | -5.4 | 66,900 |
| 5/19 | 1,198 | 1,234 | 1,138 | 1,190 | +8 | +0.7 | 133,100 |
| 5/12 | 1,071 | 1,288 | 1,060 | 1,182 | +137 | +13.1 | 361,300 |
| 5/2 | 1,050 | 1,067 | 1,045 | 1,045 | -3 | -0.3 | 11,000 |
| 4/28 | 1,049 | 1,058 | 1,027 | 1,048 | +6 | +0.6 | 52,700 |
| 4/21 | 1,033 | 1,048 | 1,018 | 1,042 | +17 | +1.7 | 30,300 |
| 4/14 | 1,002 | 1,030 | 1,002 | 1,025 | +23 | +2.3 | 39,500 |
| 4/7 | 1,039 | 1,065 | 995 | 1,002 | -37 | -3.6 | 47,200 |
| 3/31 | 1,020 | 1,056 | 1,008 | 1,039 | +27 | +2.7 | 49,300 |
| 3/24 | 1,029 | 1,029 | 979 | 1,012 | +1 | +0.1 | 31,500 |
| 3/17 | 1,012 | 1,026 | 963 | 1,011 | -31 | -3.0 | 87,800 |
| 3/10 | 1,100 | 1,106 | 1,018 | 1,042 | -33 | -3.1 | 87,700 |
▶︎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
