5463東証P貸借
業種 鉄鋼
丸一鋼管 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 4,225 (24/04/08) | 3,095 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,225 (24/04/08) | 3,624 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,714 | 3,754 | 3,714 | 3,742 | +22 | +0.6 | 150,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,699 | 3,725 | 3,690 | 3,720 | -5 | -0.1 | 119,200 |
| 5/29 | 3,757 | 3,789 | 3,717 | 3,725 | -32 | -0.9 | 95,000 |
| 5/28 | 3,800 | 3,800 | 3,757 | 3,757 | -41 | -1.1 | 75,000 |
| 5/27 | 3,783 | 3,801 | 3,753 | 3,798 | +47 | +1.3 | 74,900 |
| 5/24 | 3,720 | 3,780 | 3,699 | 3,751 | -9 | -0.2 | 117,800 |
| 5/23 | 3,720 | 3,766 | 3,686 | 3,760 | +31 | +0.8 | 179,300 |
| 5/22 | 3,810 | 3,820 | 3,727 | 3,729 | -83 | -2.2 | 130,000 |
| 5/21 | 3,833 | 3,864 | 3,812 | 3,812 | -43 | -1.1 | 106,800 |
| 5/20 | 3,830 | 3,863 | 3,830 | 3,855 | +52 | +1.4 | 152,200 |
| 5/17 | 3,759 | 3,822 | 3,759 | 3,803 | +37 | +1.0 | 135,900 |
| 5/16 | 3,820 | 3,822 | 3,728 | 3,766 | -37 | -1.0 | 145,100 |
| 5/15 | 3,894 | 3,910 | 3,803 | 3,803 | -36 | -0.9 | 108,100 |
| 5/14 | 3,870 | 3,879 | 3,829 | 3,839 | -10 | -0.3 | 116,700 |
| 5/13 | 3,912 | 3,912 | 3,817 | 3,849 | -87 | -2.2 | 153,500 |
| 5/10 | 3,956 | 3,960 | 3,910 | 3,936 | -9 | -0.2 | 135,300 |
| 5/9 | 3,886 | 3,970 | 3,886 | 3,945 | +32 | +0.8 | 107,600 |
| 5/8 | 3,922 | 3,940 | 3,892 | 3,913 | +12 | +0.3 | 162,300 |
| 5/7 | 3,999 | 3,999 | 3,900 | 3,901 | -99 | -2.5 | 220,500 |
| 5/2 | 4,023 | 4,045 | 3,985 | 4,000 | -3 | -0.1 | 142,100 |
| 5/1 | 4,025 | 4,060 | 3,981 | 4,003 | -67 | -1.7 | 143,000 |
| 4/30 | 4,070 | 4,073 | 4,027 | 4,070 | +18 | +0.4 | 175,700 |
| 4/26 | 3,999 | 4,059 | 3,970 | 4,052 | +38 | +1.0 | 322,000 |
| 4/25 | 4,056 | 4,070 | 3,998 | 4,014 | -100 | -2.4 | 160,900 |
| 4/24 | 4,081 | 4,132 | 4,062 | 4,114 | +12 | +0.3 | 114,100 |
| 4/23 | 4,118 | 4,133 | 4,100 | 4,102 | -11 | -0.3 | 102,800 |
| 4/22 | 4,077 | 4,130 | 4,064 | 4,113 | +82 | +2.0 | 125,300 |
| 4/19 | 4,046 | 4,087 | 3,991 | 4,031 | -61 | -1.5 | 208,600 |
| 4/18 | 4,052 | 4,117 | 4,013 | 4,092 | +52 | +1.3 | 108,500 |
| 4/17 | 4,103 | 4,121 | 4,000 | 4,040 | -60 | -1.5 | 140,300 |
| 4/16 | 4,137 | 4,150 | 4,093 | 4,100 | -97 | -2.3 | 154,700 |
▶︎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