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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 984 | 989 | 958 | 969 | 0 | 0.0 | 25,900 |
| 12/30 | 962 | 975 | 952 | 969 | +11 | +1.2 | 20,200 |
| 12/24 | 1,001 | 1,004 | 952 | 958 | -40 | -4.0 | 51,200 |
| 12/17 | 1,020 | 1,020 | 990 | 998 | -9 | -0.9 | 26,100 |
| 12/10 | 1,030 | 1,086 | 975 | 1,007 | -14 | -1.4 | 79,600 |
| 12/3 | 1,002 | 1,024 | 949 | 1,021 | -27 | -2.6 | 68,900 |
| 11/26 | 1,066 | 1,086 | 1,031 | 1,048 | -8 | -0.8 | 28,600 |
| 11/19 | 1,188 | 1,224 | 1,050 | 1,056 | -210 | -16.6 | 223,100 |
| 11/12 | 1,073 | 1,353 | 1,053 | 1,266 | +193 | +18.0 | 606,400 |
| 11/5 | 1,069 | 1,085 | 1,069 | 1,073 | -15 | -1.4 | 9,100 |
| 10/29 | 1,087 | 1,107 | 1,072 | 1,088 | +12 | +1.1 | 10,600 |
| 10/22 | 1,088 | 1,104 | 1,068 | 1,076 | -1 | -0.1 | 15,700 |
| 10/15 | 1,098 | 1,105 | 1,065 | 1,077 | -8 | -0.7 | 8,500 |
| 10/8 | 1,113 | 1,113 | 1,045 | 1,085 | -25 | -2.3 | 29,900 |
| 10/1 | 1,162 | 1,170 | 1,110 | 1,110 | -54 | -4.6 | 15,900 |
| 9/24 | 1,140 | 1,168 | 1,140 | 1,164 | -3 | -0.3 | 10,200 |
| 9/17 | 1,159 | 1,168 | 1,137 | 1,167 | +13 | +1.1 | 21,000 |
| 9/10 | 1,140 | 1,154 | 1,130 | 1,154 | +24 | +2.1 | 19,700 |
| 9/3 | 1,131 | 1,150 | 1,126 | 1,130 | -1 | -0.1 | 14,500 |
| 8/27 | 1,111 | 1,136 | 1,105 | 1,131 | +25 | +2.3 | 15,400 |
| 8/20 | 1,115 | 1,115 | 1,101 | 1,106 | +7 | +0.6 | 5,600 |
| 8/13 | 1,111 | 1,111 | 1,092 | 1,099 | -12 | -1.1 | 9,100 |
| 8/6 | 1,090 | 1,118 | 1,088 | 1,111 | -25 | -2.2 | 9,400 |
| 7/30 | 1,133 | 1,143 | 1,123 | 1,136 | +3 | +0.3 | 12,400 |
| 7/21 | 1,121 | 1,138 | 1,121 | 1,133 | +6 | +0.5 | 10,700 |
| 7/16 | 1,104 | 1,130 | 1,104 | 1,127 | +27 | +2.5 | 14,400 |
| 7/9 | 1,127 | 1,127 | 1,100 | 1,100 | -29 | -2.6 | 16,600 |
| 7/2 | 1,166 | 1,166 | 1,127 | 1,129 | -7 | -0.6 | 14,800 |
| 6/25 | 1,148 | 1,154 | 1,110 | 1,136 | -16 | -1.4 | 17,200 |
| 6/18 | 1,183 | 1,184 | 1,147 | 1,152 | -25 | -2.1 | 10,600 |
▶︎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
