合同製鐵(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,390（2025年9月9日）
- 年初来安値
- 3,200（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/20 | 4,200 | 4,215 | 4,150 | 4,165 | 68,800 | 4,165 |
| 2026/1/19 | 4,220 | 4,225 | 4,155 | 4,200 | 47,300 | 4,200 |
| 2026/1/16 | 4,250 | 4,270 | 4,180 | 4,220 | 53,100 | 4,220 |
| 2026/1/15 | 4,180 | 4,280 | 4,180 | 4,270 | 97,500 | 4,270 |
| 2026/1/14 | 4,150 | 4,215 | 4,150 | 4,210 | 65,100 | 4,210 |
| 2026/1/13 | 4,150 | 4,160 | 4,085 | 4,135 | 79,900 | 4,135 |
| 2026/1/9 | 4,025 | 4,085 | 4,025 | 4,080 | 48,900 | 4,080 |
| 2026/1/8 | 4,065 | 4,080 | 4,020 | 4,020 | 52,100 | 4,020 |
| 2026/1/7 | 4,040 | 4,095 | 4,015 | 4,080 | 60,900 | 4,080 |
| 2026/1/6 | 3,995 | 4,055 | 3,990 | 4,045 | 60,400 | 4,045 |
| 2026/1/5 | 3,945 | 4,005 | 3,945 | 3,975 | 121,500 | 3,975 |
| 2025/12/30 | 3,920 | 3,965 | 3,915 | 3,945 | 80,600 | 3,945 |
| 2025/12/29 | 3,900 | 3,945 | 3,900 | 3,935 | 41,000 | 3,935 |
| 2025/12/26 | 3,885 | 3,935 | 3,885 | 3,920 | 70,600 | 3,920 |
| 2025/12/25 | 3,870 | 3,895 | 3,850 | 3,885 | 54,100 | 3,885 |
| 2025/12/24 | 3,830 | 3,885 | 3,830 | 3,830 | 81,000 | 3,830 |
| 2025/12/23 | 3,795 | 3,830 | 3,780 | 3,830 | 93,700 | 3,830 |
| 2025/12/22 | 3,775 | 3,790 | 3,750 | 3,785 | 74,300 | 3,785 |
| 2025/12/19 | 3,755 | 3,775 | 3,740 | 3,745 | 64,700 | 3,745 |
| 2025/12/18 | 3,730 | 3,780 | 3,705 | 3,760 | 61,200 | 3,760 |
1〜20/245件
