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 | 9,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,022 | 1,068 | 983 | 1,014 | -17 | -1.7 | 12,600 |
| 4/10 | 951 | 1,040 | 934 | 1,031 | +81 | +8.5 | 15,400 |
| 4/3 | 988 | 998 | 949 | 950 | -73 | -7.1 | 18,900 |
| 3/27 | 920 | 1,035 | 890 | 1,023 | +133 | +14.9 | 50,700 |
| 3/19 | 916 | 978 | 881 | 890 | -22 | -2.4 | 25,300 |
| 3/13 | 1,055 | 1,055 | 864 | 912 | -149 | -14.0 | 54,100 |
| 3/6 | 1,090 | 1,179 | 1,061 | 1,061 | -38 | -3.5 | 26,000 |
| 2/28 | 1,270 | 1,278 | 1,029 | 1,099 | -199 | -15.3 | 34,600 |
| 2/21 | 1,316 | 1,336 | 1,296 | 1,298 | -14 | -1.1 | 7,600 |
| 2/14 | 1,332 | 1,353 | 1,311 | 1,312 | -18 | -1.4 | 10,100 |
| 2/7 | 1,304 | 1,347 | 1,304 | 1,330 | -4 | -0.3 | 11,300 |
| 1/31 | 1,430 | 1,430 | 1,310 | 1,334 | -98 | -6.8 | 36,000 |
| 1/24 | 1,456 | 1,460 | 1,423 | 1,432 | -24 | -1.7 | 17,300 |
| 1/17 | 1,460 | 1,465 | 1,452 | 1,456 | -4 | -0.3 | 8,600 |
| 1/10 | 1,457 | 1,472 | 1,445 | 1,460 | -6 | -0.4 | 15,400 |
| 12/30 | 1,451 | 1,470 | 1,450 | 1,466 | +15 | +1.0 | 2,300 |
| 12/27 | 1,443 | 1,456 | 1,416 | 1,451 | +11 | +0.8 | 23,600 |
| 12/20 | 1,479 | 1,486 | 1,438 | 1,440 | -33 | -2.2 | 21,900 |
| 12/13 | 1,520 | 1,520 | 1,447 | 1,473 | -28 | -1.9 | 33,400 |
| 12/6 | 1,439 | 1,503 | 1,439 | 1,501 | +62 | +4.3 | 18,500 |
| 11/29 | 1,448 | 1,457 | 1,425 | 1,439 | +18 | +1.3 | 20,300 |
| 11/22 | 1,429 | 1,431 | 1,408 | 1,421 | -1 | -0.1 | 11,000 |
| 11/15 | 1,438 | 1,444 | 1,393 | 1,422 | -7 | -0.5 | 13,800 |
| 11/8 | 1,397 | 1,431 | 1,386 | 1,429 | +45 | +3.3 | 12,700 |
| 11/1 | 1,473 | 1,480 | 1,373 | 1,384 | -89 | -6.0 | 36,600 |
| 10/25 | 1,434 | 1,490 | 1,434 | 1,473 | +32 | +2.2 | 16,400 |
| 10/18 | 1,393 | 1,521 | 1,374 | 1,441 | +49 | +3.5 | 66,500 |
| 10/11 | 1,295 | 1,449 | 1,292 | 1,392 | +96 | +7.4 | 59,300 |
| 10/4 | 1,311 | 1,319 | 1,288 | 1,296 | -22 | -1.7 | 15,800 |
| 9/27 | 1,309 | 1,334 | 1,291 | 1,318 | +19 | +1.5 | 29,100 |
▶︎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
