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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,230 | 1,231 | 1,170 | 1,177 | -54 | -4.4 | 16,500 |
| 6/4 | 1,220 | 1,232 | 1,212 | 1,231 | +10 | +0.8 | 5,800 |
| 5/28 | 1,234 | 1,234 | 1,211 | 1,221 | 0 | 0.0 | 8,900 |
| 5/21 | 1,215 | 1,233 | 1,205 | 1,221 | +16 | +1.3 | 13,900 |
| 5/14 | 1,195 | 1,230 | 1,190 | 1,205 | +18 | +1.5 | 33,500 |
| 5/7 | 1,178 | 1,194 | 1,178 | 1,187 | +4 | +0.3 | 4,300 |
| 4/30 | 1,147 | 1,186 | 1,147 | 1,183 | +38 | +3.3 | 9,700 |
| 4/23 | 1,188 | 1,210 | 1,111 | 1,145 | -45 | -3.8 | 16,400 |
| 4/16 | 1,185 | 1,193 | 1,152 | 1,190 | +6 | +0.5 | 9,100 |
| 4/9 | 1,211 | 1,225 | 1,174 | 1,184 | -30 | -2.5 | 15,500 |
| 4/2 | 1,234 | 1,269 | 1,206 | 1,214 | -17 | -1.4 | 25,700 |
| 3/26 | 1,233 | 1,256 | 1,211 | 1,231 | -18 | -1.4 | 18,300 |
| 3/19 | 1,231 | 1,258 | 1,226 | 1,249 | +17 | +1.4 | 25,900 |
| 3/12 | 1,190 | 1,232 | 1,188 | 1,232 | +46 | +3.9 | 29,300 |
| 3/5 | 1,243 | 1,243 | 1,145 | 1,186 | +33 | +2.9 | 84,300 |
| 2/26 | 1,168 | 1,193 | 1,150 | 1,153 | -15 | -1.3 | 20,500 |
| 2/19 | 1,182 | 1,195 | 1,146 | 1,168 | -15 | -1.3 | 27,600 |
| 2/12 | 1,138 | 1,190 | 1,138 | 1,183 | +47 | +4.1 | 28,300 |
| 2/5 | 1,120 | 1,278 | 1,085 | 1,136 | +46 | +4.2 | 78,100 |
| 1/29 | 1,120 | 1,133 | 1,087 | 1,090 | -10 | -0.9 | 25,300 |
| 1/22 | 1,083 | 1,107 | 1,064 | 1,100 | +13 | +1.2 | 11,500 |
| 1/15 | 1,090 | 1,179 | 1,078 | 1,087 | -3 | -0.3 | 16,600 |
| 1/8 | 1,098 | 1,098 | 1,071 | 1,090 | -8 | -0.7 | 18,600 |
| 12/30 | 1,042 | 1,125 | 1,042 | 1,098 | +67 | +6.5 | 15,800 |
| 12/25 | 1,156 | 1,165 | 1,031 | 1,031 | -139 | -11.9 | 36,000 |
| 12/18 | 1,222 | 1,226 | 1,166 | 1,170 | -46 | -3.8 | 18,800 |
| 12/11 | 1,245 | 1,245 | 1,205 | 1,216 | +24 | +2.0 | 10,900 |
| 12/4 | 1,259 | 1,271 | 1,192 | 1,192 | -78 | -6.1 | 10,200 |
| 11/27 | 1,241 | 1,273 | 1,241 | 1,270 | +35 | +2.8 | 17,400 |
| 11/20 | 1,259 | 1,290 | 1,225 | 1,235 | +2 | +0.2 | 11,200 |
▶︎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
