！決算発表予定日 2024/05/10
5603東証S貸借
業種 鉄鋼
虹技 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,633 (23/09/15) | 1,060 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,597 (24/02/05) | 1,130 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,145 | 1,597 | 1,130 | 1,372 | +227 | +19.8 | 2,199,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 898 | 1,633 | 881 | 1,145 | +251 | +28.1 | 5,204,100 |
| 2022 | 984 | 1,035 | 845 | 894 | -75 | -7.7 | 1,182,200 |
| 2021 | 1,098 | 1,353 | 949 | 969 | -129 | -11.8 | 1,939,000 |
| 2020 | 1,457 | 1,472 | 864 | 1,098 | -368 | -25.1 | 974,400 |
| 2019 | 1,267 | 1,521 | 1,179 | 1,466 | +181 | +14.1 | 1,153,300 |
| 2018 | 2,135 | 2,285 | 1,184 | 1,285 | -844 | -39.6 | 1,384,900 |
| 2017 | 2,610 | 2,750 | 2,010 | 2,129 | -441 | -17.2 | 2,702,200 |
| 2016 | 1,890 | 2,890 | 1,390 | 2,570 | +680 | +36.0 | 24,030,800 |
| 2015 | 2,120 | 2,300 | 1,510 | 1,890 | -230 | -10.9 | 1,673,000 |
| 2014 | 2,050 | 2,950 | 1,800 | 2,120 | +70 | +3.4 | 6,510,400 |
| 2013 | 1,820 | 2,400 | 1,550 | 2,050 | +270 | +15.2 | 4,077,900 |
| 2012 | 2,880 | 3,450 | 1,280 | 1,780 | -1,080 | -37.8 | 21,786,400 |
| 2011 | 1,200 | 3,020 | 1,110 | 2,860 | +1,660 | +138.3 | 19,451,900 |
| 2010 | 1,150 | 1,410 | 950 | 1,200 | +20 | +1.7 | 1,152,900 |
| 2009 | 1,010 | 2,320 | 850 | 1,180 | +180 | +18.0 | 6,117,800 |
| 2008 | 1,670 | 1,770 | 680 | 1,000 | -690 | -40.8 | 1,725,700 |
| 2007 | 3,140 | 3,360 | 1,660 | 1,690 | -1,480 | -46.7 | 2,939,100 |
| 2006 | 3,320 | 3,400 | 1,970 | 3,170 | -80 | -2.5 | 5,039,600 |
| 2005 | 1,680 | 6,650 | 1,670 | 3,250 | +1,580 | +94.6 | 19,127,200 |
| 2004 | 820 | 1,890 | 820 | 1,670 | +840 | +101.2 | 2,164,300 |
| 2003 | 600 | 1,170 | 580 | 830 | +200 | +31.8 | 909,600 |
| 2002 | 950 | 1,180 | 520 | 630 | -340 | -35.1 | 502,200 |
| 2001 | 1,100 | 1,350 | 730 | 970 | -180 | -15.7 | 554,300 |
| 2000 | 1,650 | 1,800 | 840 | 1,150 | -550 | -32.4 | 583,600 |
| 1999 | 1,930 | 2,860 | 1,520 | 1,700 | -330 | -16.3 | 784,800 |
| 1998 | 2,150 | 3,520 | 1,810 | 2,030 | -70 | -3.3 | 338,800 |
| 1997 | 4,780 | 4,900 | 1,900 | 2,100 | -2,500 | -54.4 | 894,700 |
| 1996 | 6,600 | 7,460 | 4,510 | 4,600 | -1,950 | -29.8 | 2,804,100 |
| 1995 | 4,720 | 7,200 | 3,300 | 6,550 | +1,860 | +39.7 | 2,429,100 |
| 1994 | 4,220 | 6,120 | 4,150 | 4,690 | +440 | +10.4 | 848,500 |
▶︎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