5410 合同製鐵(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,990 | 4,040 | 3,990 | 4,015 | 137,300 | 4,015 |
| 2025-01-28 | 3,955 | 4,015 | 3,940 | 3,980 | 130,000 | 3,980 |
| 2025-01-27 | 3,925 | 3,990 | 3,925 | 3,975 | 121,900 | 3,975 |
| 2025-01-24 | 3,895 | 3,920 | 3,875 | 3,880 | 108,800 | 3,880 |
| 2025-01-23 | 3,945 | 3,945 | 3,865 | 3,865 | 160,300 | 3,865 |
| 2025-01-22 | 3,925 | 3,965 | 3,925 | 3,945 | 67,900 | 3,945 |
| 2025-01-21 | 3,910 | 3,950 | 3,910 | 3,950 | 67,200 | 3,950 |
| 2025-01-20 | 3,880 | 3,955 | 3,875 | 3,905 | 125,000 | 3,905 |
| 2025-01-17 | 3,840 | 3,885 | 3,820 | 3,880 | 101,000 | 3,880 |
| 2025-01-16 | 3,960 | 3,960 | 3,850 | 3,850 | 117,000 | 3,850 |
| 2025-01-15 | 3,960 | 3,990 | 3,930 | 3,945 | 75,900 | 3,945 |
| 2025-01-14 | 3,965 | 3,990 | 3,915 | 3,925 | 104,100 | 3,925 |
| 2025-01-10 | 3,955 | 3,995 | 3,955 | 3,965 | 62,700 | 3,965 |
| 2025-01-09 | 3,985 | 3,985 | 3,955 | 3,955 | 95,800 | 3,955 |
| 2025-01-08 | 4,025 | 4,075 | 3,975 | 3,985 | 99,800 | 3,985 |
| 2025-01-07 | 4,030 | 4,035 | 3,970 | 4,015 | 105,700 | 4,015 |
| 2025-01-06 | 3,995 | 4,025 | 3,975 | 4,015 | 129,800 | 4,015 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株