！決算発表予定日 2024/05/10
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
取引時間外
(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) | 3,055 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,023 | 4,045 | 3,985 | 4,000 | -3 | -0.1 | 142,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 4,113 | 4,200 | 4,101 | 4,197 | +62 | +1.5 | 156,700 |
| 4/12 | 4,121 | 4,159 | 4,108 | 4,135 | +14 | +0.3 | 176,500 |
| 4/11 | 4,080 | 4,138 | 4,042 | 4,121 | +6 | +0.2 | 153,900 |
| 4/10 | 4,180 | 4,190 | 4,101 | 4,115 | -70 | -1.7 | 220,000 |
| 4/9 | 4,178 | 4,204 | 4,157 | 4,185 | +33 | +0.8 | 157,900 |
| 4/8 | 4,159 | 4,225 | 4,138 | 4,152 | +29 | +0.7 | 210,800 |
| 4/5 | 4,010 | 4,126 | 4,000 | 4,123 | +63 | +1.6 | 144,600 |
| 4/4 | 4,035 | 4,080 | 4,020 | 4,060 | +65 | +1.6 | 144,300 |
| 4/3 | 3,962 | 3,995 | 3,943 | 3,995 | +19 | +0.5 | 139,200 |
| 4/2 | 3,974 | 4,031 | 3,963 | 3,976 | -12 | -0.3 | 120,300 |
| 4/1 | 4,022 | 4,024 | 3,950 | 3,988 | -34 | -0.9 | 109,100 |
| 3/29 | 4,023 | 4,039 | 3,982 | 4,022 | -4 | -0.1 | 104,700 |
| 3/28 | 4,025 | 4,064 | 4,009 | 4,026 | -89 | -2.2 | 155,400 |
| 3/27 | 4,096 | 4,153 | 4,083 | 4,115 | +35 | +0.9 | 225,300 |
| 3/26 | 4,124 | 4,124 | 4,060 | 4,080 | -28 | -0.7 | 180,400 |
| 3/25 | 4,150 | 4,150 | 4,108 | 4,108 | -16 | -0.4 | 172,600 |
| 3/22 | 4,090 | 4,135 | 4,057 | 4,124 | +51 | +1.3 | 173,300 |
| 3/21 | 4,088 | 4,088 | 4,026 | 4,073 | +54 | +1.3 | 149,400 |
| 3/19 | 3,978 | 4,031 | 3,976 | 4,019 | +59 | +1.5 | 113,700 |
▶︎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