！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,080 | 2,088 | 2,042 | 2,079 | +45 | +2.2 | 78,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,127 | 2,135 | 1,986 | 2,034 | -110 | -5.1 | 89,300 |
| 4/12 | 2,167 | 2,170 | 2,125 | 2,144 | -16 | -0.7 | 73,700 |
| 4/5 | 2,175 | 2,200 | 2,150 | 2,160 | +10 | +0.5 | 111,800 |
| 3/29 | 2,033 | 2,150 | 2,027 | 2,150 | +132 | +6.5 | 122,400 |
| 3/22 | 1,991 | 2,021 | 1,990 | 2,018 | +19 | +1.0 | 66,700 |
| 3/15 | 2,041 | 2,041 | 1,984 | 1,999 | -42 | -2.1 | 78,100 |
| 3/8 | 2,048 | 2,054 | 2,025 | 2,041 | -1 | -0.1 | 33,300 |
| 3/1 | 2,038 | 2,068 | 2,031 | 2,042 | +12 | +0.6 | 39,700 |
| 2/22 | 2,022 | 2,045 | 2,010 | 2,030 | +16 | +0.8 | 23,800 |
| 2/16 | 2,050 | 2,050 | 2,001 | 2,014 | -47 | -2.3 | 51,500 |
| 2/9 | 2,041 | 2,080 | 2,037 | 2,061 | +31 | +1.5 | 56,100 |
| 2/2 | 2,013 | 2,030 | 2,013 | 2,030 | +17 | +0.8 | 33,900 |
| 1/26 | 2,015 | 2,020 | 2,000 | 2,013 | +3 | +0.2 | 38,100 |
| 1/19 | 1,985 | 2,011 | 1,978 | 2,010 | +35 | +1.8 | 52,900 |
| 1/12 | 1,971 | 1,995 | 1,963 | 1,975 | +13 | +0.7 | 69,100 |
| 1/5 | 1,953 | 1,980 | 1,935 | 1,962 | +28 | +1.5 | 28,700 |
| 12/29 | 1,950 | 1,965 | 1,840 | 1,934 | -8 | -0.4 | 74,000 |
| 12/22 | 1,933 | 1,949 | 1,928 | 1,942 | +9 | +0.5 | 36,600 |
| 12/15 | 1,940 | 1,945 | 1,925 | 1,933 | -5 | -0.3 | 17,800 |
| 12/8 | 1,925 | 1,949 | 1,922 | 1,938 | +8 | +0.4 | 17,000 |
| 12/1 | 1,939 | 1,940 | 1,906 | 1,930 | 0 | 0.0 | 23,900 |
| 11/24 | 1,941 | 1,941 | 1,912 | 1,930 | +10 | +0.5 | 11,700 |
| 11/17 | 1,950 | 1,950 | 1,908 | 1,920 | -30 | -1.5 | 19,800 |
| 11/10 | 1,931 | 1,950 | 1,910 | 1,950 | +38 | +2.0 | 19,000 |
| 11/2 | 1,925 | 1,954 | 1,901 | 1,912 | -5 | -0.3 | 11,200 |
| 10/27 | 1,950 | 1,950 | 1,889 | 1,917 | -41 | -2.1 | 19,200 |
| 10/20 | 1,971 | 1,980 | 1,922 | 1,958 | -19 | -1.0 | 21,300 |
| 10/13 | 1,988 | 2,000 | 1,948 | 1,977 | -21 | -1.1 | 31,800 |
| 10/6 | 1,985 | 1,999 | 1,932 | 1,998 | +13 | +0.7 | 31,200 |
| 9/29 | 2,000 | 2,018 | 1,973 | 1,985 | +7 | +0.4 | 63,100 |
▶︎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