5208東証P貸借
業種 化学
有沢製作所 株価時系列データ
PTS
1,555
円
(21:24)
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 |
|---|---|
| 1,668 (24/05/10) | 995 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,668 (24/05/10) | 1,036 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,526 | 1,572 | 1,525 | 1,557 | +32 | +2.1 | 193,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,554 | 1,559 | 1,518 | 1,525 | -22 | -1.4 | 164,800 |
| 6/12 | 1,543 | 1,567 | 1,543 | 1,547 | -10 | -0.6 | 133,400 |
| 6/11 | 1,564 | 1,578 | 1,556 | 1,557 | -3 | -0.2 | 160,600 |
| 6/10 | 1,533 | 1,560 | 1,530 | 1,560 | +26 | +1.7 | 171,800 |
| 6/7 | 1,501 | 1,538 | 1,501 | 1,534 | +28 | +1.9 | 185,900 |
| 6/6 | 1,512 | 1,512 | 1,497 | 1,506 | +4 | +0.3 | 167,100 |
| 6/5 | 1,513 | 1,513 | 1,498 | 1,502 | -15 | -1.0 | 256,100 |
| 6/4 | 1,518 | 1,528 | 1,513 | 1,517 | -7 | -0.5 | 126,800 |
| 6/3 | 1,553 | 1,558 | 1,520 | 1,524 | -29 | -1.9 | 159,500 |
| 5/31 | 1,529 | 1,555 | 1,521 | 1,553 | +30 | +2.0 | 224,300 |
| 5/30 | 1,497 | 1,525 | 1,495 | 1,523 | +17 | +1.1 | 209,000 |
| 5/29 | 1,526 | 1,535 | 1,500 | 1,506 | -25 | -1.6 | 230,200 |
| 5/28 | 1,526 | 1,547 | 1,524 | 1,531 | +4 | +0.3 | 133,300 |
| 5/27 | 1,519 | 1,545 | 1,511 | 1,527 | +15 | +1.0 | 216,300 |
| 5/24 | 1,493 | 1,522 | 1,492 | 1,512 | -4 | -0.3 | 137,600 |
| 5/23 | 1,513 | 1,522 | 1,500 | 1,516 | +10 | +0.7 | 206,000 |
| 5/22 | 1,558 | 1,565 | 1,503 | 1,506 | -63 | -4.0 | 360,900 |
| 5/21 | 1,551 | 1,591 | 1,550 | 1,569 | +11 | +0.7 | 199,400 |
| 5/20 | 1,540 | 1,580 | 1,533 | 1,558 | +25 | +1.6 | 218,400 |
| 5/17 | 1,506 | 1,539 | 1,496 | 1,533 | +22 | +1.5 | 238,100 |
| 5/16 | 1,526 | 1,531 | 1,505 | 1,511 | -13 | -0.9 | 262,300 |
| 5/15 | 1,535 | 1,562 | 1,520 | 1,524 | -11 | -0.7 | 339,100 |
| 5/14 | 1,558 | 1,558 | 1,522 | 1,535 | -25 | -1.6 | 290,300 |
| 5/13 | 1,577 | 1,579 | 1,526 | 1,560 | -28 | -1.8 | 424,800 |
| 5/10 | 1,659 | 1,668 | 1,574 | 1,588 | +9 | +0.6 | 938,000 |
| 5/9 | 1,560 | 1,587 | 1,560 | 1,579 | +25 | +1.6 | 389,000 |
| 5/8 | 1,531 | 1,564 | 1,522 | 1,554 | +20 | +1.3 | 243,700 |
| 5/7 | 1,534 | 1,553 | 1,528 | 1,534 | +3 | +0.2 | 258,700 |
| 5/2 | 1,538 | 1,538 | 1,511 | 1,531 | -5 | -0.3 | 147,300 |
| 5/1 | 1,527 | 1,541 | 1,517 | 1,536 | +12 | +0.8 | 156,200 |
▶︎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