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 | 1,190 | +2 | +0.2 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 971 | 973 | 934 | 959 | -9 | -0.9 | 47,800 |
| 7/29 | 984 | 991 | 965 | 968 | -12 | -1.2 | 22,700 |
| 7/22 | 970 | 990 | 966 | 980 | +10 | +1.0 | 12,600 |
| 7/15 | 998 | 999 | 970 | 970 | -18 | -1.8 | 17,100 |
| 7/8 | 993 | 1,020 | 987 | 988 | +10 | +1.0 | 18,200 |
| 7/1 | 1,035 | 1,035 | 958 | 978 | -37 | -3.7 | 23,300 |
| 6/24 | 991 | 1,024 | 975 | 1,015 | +54 | +5.6 | 20,500 |
| 6/17 | 977 | 999 | 957 | 961 | -16 | -1.6 | 13,300 |
| 6/10 | 1,004 | 1,017 | 973 | 977 | -28 | -2.8 | 35,300 |
| 6/3 | 971 | 1,017 | 966 | 1,005 | +34 | +3.5 | 15,700 |
| 5/27 | 980 | 1,003 | 960 | 971 | +4 | +0.4 | 21,200 |
| 5/20 | 980 | 989 | 951 | 967 | -13 | -1.3 | 12,900 |
| 5/13 | 933 | 987 | 907 | 980 | +45 | +4.8 | 40,100 |
| 5/6 | 884 | 935 | 871 | 935 | +47 | +5.3 | 12,000 |
| 4/28 | 923 | 929 | 887 | 888 | -41 | -4.4 | 12,900 |
| 4/22 | 913 | 960 | 908 | 929 | +25 | +2.8 | 12,800 |
| 4/15 | 955 | 958 | 895 | 904 | -65 | -6.7 | 13,000 |
| 4/8 | 977 | 1,010 | 961 | 969 | -8 | -0.8 | 20,100 |
| 4/1 | 993 | 994 | 936 | 977 | -17 | -1.7 | 25,000 |
| 3/25 | 947 | 1,004 | 942 | 994 | +48 | +5.1 | 29,200 |
| 3/18 | 884 | 951 | 882 | 946 | +68 | +7.7 | 18,100 |
| 3/11 | 906 | 907 | 853 | 878 | -26 | -2.9 | 21,600 |
| 3/4 | 940 | 944 | 886 | 904 | -34 | -3.6 | 40,700 |
| 2/25 | 956 | 968 | 935 | 938 | -25 | -2.6 | 11,600 |
| 2/18 | 961 | 963 | 954 | 963 | -4 | -0.4 | 8,600 |
| 2/10 | 958 | 967 | 945 | 967 | +8 | +0.8 | 7,400 |
| 2/4 | 944 | 959 | 923 | 959 | -8 | -0.8 | 26,600 |
| 1/28 | 989 | 989 | 960 | 967 | -14 | -1.4 | 20,800 |
| 1/21 | 1,009 | 1,017 | 972 | 981 | -20 | -2.0 | 19,600 |
| 1/14 | 984 | 1,005 | 978 | 1,001 | +32 | +3.3 | 14,400 |
▶︎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
