！決算発表予定日 2024/05/10
6156東証S信用
業種 機械
エーワン精密 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 |
|---|---|
| 2,200 (24/04/02) | 1,821 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/04/02) | 1,935 (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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,175 | 2,200 | 1,986 | 2,079 | -71 | -3.3 | 353,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,051 | 2,150 | 1,984 | 2,150 | +100 | +4.9 | 308,300 |
| 24/02 | 2,030 | 2,080 | 2,001 | 2,050 | +20 | +1.0 | 174,200 |
| 24/01 | 1,953 | 2,030 | 1,935 | 2,030 | +96 | +5.0 | 211,800 |
| 23/12 | 1,906 | 1,965 | 1,840 | 1,934 | +4 | +0.2 | 154,300 |
| 23/11 | 1,910 | 1,954 | 1,908 | 1,930 | +5 | +0.3 | 71,900 |
| 23/10 | 1,985 | 2,000 | 1,889 | 1,925 | -60 | -3.0 | 108,300 |
| 23/09 | 1,967 | 2,018 | 1,930 | 1,985 | +22 | +1.1 | 219,700 |
| 23/08 | 1,876 | 1,969 | 1,863 | 1,963 | +99 | +5.3 | 221,200 |
| 23/07 | 1,924 | 1,924 | 1,821 | 1,864 | -62 | -3.2 | 407,000 |
| 23/06 | 2,060 | 2,164 | 1,877 | 1,926 | -134 | -6.5 | 707,600 |
| 23/05 | 2,021 | 2,078 | 1,980 | 2,060 | +71 | +3.6 | 310,000 |
| 23/04 | 1,905 | 2,014 | 1,896 | 1,989 | +95 | +5.0 | 223,300 |
| 23/03 | 1,844 | 1,905 | 1,775 | 1,894 | +57 | +3.1 | 150,500 |
| 23/02 | 1,690 | 1,845 | 1,651 | 1,837 | +140 | +8.3 | 158,200 |
| 23/01 | 1,631 | 1,703 | 1,631 | 1,697 | +52 | +3.2 | 96,900 |
| 22/12 | 1,685 | 1,685 | 1,621 | 1,645 | -26 | -1.6 | 133,400 |
| 22/11 | 1,733 | 1,735 | 1,631 | 1,671 | -44 | -2.6 | 108,500 |
| 22/10 | 1,575 | 1,796 | 1,570 | 1,715 | +130 | +8.2 | 123,100 |
| 22/09 | 1,635 | 1,649 | 1,570 | 1,585 | -50 | -3.1 | 126,900 |
| 22/08 | 1,615 | 1,637 | 1,576 | 1,635 | +20 | +1.2 | 203,500 |
| 22/07 | 1,606 | 1,637 | 1,525 | 1,615 | -1 | -0.1 | 205,800 |
| 22/06 | 1,894 | 1,944 | 1,600 | 1,616 | -259 | -13.8 | 672,500 |
| 22/05 | 1,520 | 1,895 | 1,505 | 1,875 | +345 | +22.6 | 250,900 |
| 22/04 | 1,520 | 1,547 | 1,488 | 1,530 | +10 | +0.7 | 39,000 |
| 22/03 | 1,421 | 1,520 | 1,389 | 1,520 | +100 | +7.0 | 60,600 |
| 22/02 | 1,400 | 1,437 | 1,395 | 1,420 | +20 | +1.4 | 30,000 |
| 22/01 | 1,438 | 1,438 | 1,370 | 1,400 | -30 | -2.1 | 69,900 |
| 21/12 | 1,417 | 1,448 | 1,385 | 1,430 | +8 | +0.6 | 46,400 |
| 21/11 | 1,387 | 1,446 | 1,353 | 1,422 | +47 | +3.4 | 111,300 |
| 21/10 | 1,449 | 1,456 | 1,367 | 1,375 | -67 | -4.7 | 38,700 |
▶︎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