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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,261 | 1,307 | 1,231 | 1,233 | +2 | +0.2 | 19,400 |
| 11/6 | 1,200 | 1,284 | 1,173 | 1,231 | +31 | +2.6 | 6,700 |
| 10/30 | 1,328 | 1,328 | 1,200 | 1,200 | -122 | -9.2 | 9,800 |
| 10/23 | 1,312 | 1,330 | 1,295 | 1,322 | +15 | +1.2 | 5,700 |
| 10/16 | 1,299 | 1,350 | 1,290 | 1,307 | -19 | -1.4 | 3,200 |
| 10/9 | 1,397 | 1,410 | 1,326 | 1,326 | -64 | -4.6 | 13,800 |
| 10/2 | 1,350 | 1,409 | 1,344 | 1,390 | +63 | +4.8 | 14,000 |
| 9/25 | 1,400 | 1,400 | 1,326 | 1,327 | -72 | -5.2 | 10,900 |
| 9/18 | 1,316 | 1,400 | 1,311 | 1,399 | +100 | +7.7 | 29,000 |
| 9/11 | 1,302 | 1,360 | 1,289 | 1,299 | 0 | 0.0 | 21,300 |
| 9/4 | 1,265 | 1,307 | 1,263 | 1,299 | +24 | +1.9 | 7,200 |
| 8/28 | 1,285 | 1,311 | 1,253 | 1,275 | +11 | +0.9 | 17,600 |
| 8/21 | 1,205 | 1,264 | 1,205 | 1,264 | +59 | +4.9 | 5,800 |
| 8/14 | 1,180 | 1,237 | 1,166 | 1,205 | +14 | +1.2 | 8,600 |
| 8/7 | 1,150 | 1,220 | 1,150 | 1,191 | +20 | +1.7 | 5,600 |
| 7/31 | 1,255 | 1,282 | 1,171 | 1,171 | -85 | -6.8 | 19,400 |
| 7/22 | 1,246 | 1,265 | 1,234 | 1,256 | +22 | +1.8 | 9,200 |
| 7/17 | 1,178 | 1,279 | 1,154 | 1,234 | +73 | +6.3 | 15,100 |
| 7/10 | 1,227 | 1,249 | 1,141 | 1,161 | -66 | -5.4 | 12,300 |
| 7/3 | 1,288 | 1,288 | 1,220 | 1,227 | -31 | -2.5 | 14,500 |
| 6/26 | 1,248 | 1,269 | 1,247 | 1,258 | -5 | -0.4 | 6,800 |
| 6/19 | 1,231 | 1,263 | 1,197 | 1,263 | +32 | +2.6 | 14,900 |
| 6/12 | 1,242 | 1,271 | 1,176 | 1,231 | +4 | +0.3 | 21,600 |
| 6/5 | 1,202 | 1,240 | 1,195 | 1,227 | +26 | +2.2 | 16,800 |
| 5/29 | 1,258 | 1,258 | 1,171 | 1,201 | +2 | +0.2 | 14,000 |
| 5/22 | 1,216 | 1,224 | 1,173 | 1,199 | -17 | -1.4 | 11,100 |
| 5/15 | 1,100 | 1,401 | 1,099 | 1,216 | +71 | +6.2 | 130,100 |
| 5/8 | 1,095 | 1,169 | 1,095 | 1,145 | +77 | +7.2 | 18,400 |
| 5/1 | 989 | 1,096 | 988 | 1,068 | +75 | +7.6 | 15,600 |
| 4/24 | 1,014 | 1,018 | 982 | 993 | -21 | -2.1 | 11,800 |
▶︎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
