5463東証P貸借
業種 鉄鋼
丸一鋼管 株価時系列データ
PTS
3,677.2
円
(10:36)
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 |
|---|---|
| 4,225.0 (24/04/08) | 3,150.0 (23/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,225.0 (24/04/08) | 3,624.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,757.0 | 3,813.0 | 3,643.0 | 3,685.0 | -57.0 | -1.5 | 1,262,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,025.0 | 4,060.0 | 3,686.0 | 3,742.0 | -328.0 | -8.1 | 2,770,500 |
| 24/04 | 4,022.0 | 4,225.0 | 3,943.0 | 4,070.0 | +48.0 | +1.2 | 3,346,200 |
| 24/03 | 3,933.0 | 4,153.0 | 3,782.0 | 4,022.0 | +102.0 | +2.6 | 3,476,400 |
| 24/02 | 3,795.0 | 4,211.0 | 3,768.0 | 3,920.0 | +141.0 | +3.7 | 4,149,600 |
| 24/01 | 3,669.0 | 3,919.0 | 3,624.0 | 3,779.0 | +110.0 | +3.0 | 2,949,700 |
| 23/12 | 3,859.0 | 3,868.0 | 3,611.0 | 3,669.0 | -152.0 | -4.0 | 2,703,900 |
| 23/11 | 3,778.0 | 3,916.0 | 3,570.0 | 3,821.0 | +98.0 | +2.6 | 3,822,700 |
| 23/10 | 3,724.0 | 3,814.0 | 3,482.0 | 3,723.0 | +3.0 | +0.1 | 3,285,300 |
| 23/09 | 3,763.0 | 3,843.0 | 3,701.0 | 3,720.0 | -68.0 | -1.8 | 4,552,600 |
| 23/08 | 3,380.0 | 3,798.0 | 3,253.0 | 3,788.0 | +422.0 | +12.5 | 4,180,900 |
| 23/07 | 3,303.0 | 3,385.0 | 3,183.0 | 3,366.0 | +71.0 | +2.2 | 2,135,900 |
| 23/06 | 3,055.0 | 3,363.0 | 3,055.0 | 3,295.0 | +230.0 | +7.5 | 3,689,500 |
| 23/05 | 3,100.0 | 3,235.0 | 3,055.0 | 3,065.0 | 0 | 0.0 | 2,514,700 |
| 23/04 | 2,944.0 | 3,080.0 | 2,822.0 | 3,065.0 | +155.0 | +5.3 | 2,636,400 |
| 23/03 | 2,964.0 | 3,090.0 | 2,796.0 | 2,910.0 | -46.0 | -1.6 | 4,005,100 |
| 23/02 | 2,818.0 | 3,025.0 | 2,732.0 | 2,956.0 | +167.0 | +6.0 | 2,598,200 |
| 23/01 | 2,696.0 | 2,858.0 | 2,638.0 | 2,789.0 | +86.0 | +3.2 | 2,150,000 |
| 22/12 | 2,862.0 | 2,881.0 | 2,673.0 | 2,703.0 | -140.0 | -4.9 | 2,495,300 |
| 22/11 | 2,840.0 | 2,959.0 | 2,774.0 | 2,843.0 | +32.0 | +1.1 | 2,586,300 |
| 22/10 | 2,950.0 | 3,155.0 | 2,771.0 | 2,811.0 | -148.0 | -5.0 | 2,661,700 |
| 22/09 | 2,960.0 | 3,105.0 | 2,883.0 | 2,959.0 | -20.0 | -0.7 | 3,721,300 |
| 22/08 | 2,947.0 | 3,030.0 | 2,794.0 | 2,979.0 | +40.0 | +1.4 | 2,282,900 |
| 22/07 | 2,866.0 | 2,995.0 | 2,791.0 | 2,939.0 | +71.0 | +2.5 | 2,058,600 |
| 22/06 | 2,970.0 | 3,125.0 | 2,798.0 | 2,868.0 | -112.0 | -3.8 | 2,962,400 |
| 22/05 | 2,766.0 | 3,005.0 | 2,642.0 | 2,980.0 | +206.0 | +7.4 | 4,618,900 |
| 22/04 | 2,750.0 | 2,876.0 | 2,691.0 | 2,774.0 | +14.0 | +0.5 | 3,777,500 |
| 22/03 | 2,848.0 | 2,867.0 | 2,645.0 | 2,760.0 | -90.0 | -3.2 | 7,415,600 |
| 22/02 | 2,533.0 | 3,085.0 | 2,525.0 | 2,850.0 | +304.0 | +11.9 | 4,630,200 |
| 22/01 | 2,553.0 | 2,685.0 | 2,479.0 | 2,546.0 | -1.0 | +0.0 | 2,553,500 |
| 21/12 | 2,428.0 | 2,688.0 | 2,428.0 | 2,547.0 | +120.0 | +4.9 | 2,943,400 |
▶︎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