5208東証P貸借
業種 化学
有沢製作所 株価時系列データ
PTS
1,452
円
(23:21)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,706 (24/07/16) | 1,109 (24/04/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,706 (24/07/16) | 1,036 (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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,446 | 1,449 | 1,437 | 1,445 | +3 | +0.2 | 164,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,445 | 1,450 | 1,437 | 1,442 | +5 | +0.4 | 186,000 |
| 2/12 | 1,457 | 1,457 | 1,437 | 1,437 | -21 | -1.4 | 277,300 |
| 2/10 | 1,440 | 1,459 | 1,437 | 1,458 | +19 | +1.3 | 321,900 |
| 2/7 | 1,429 | 1,444 | 1,408 | 1,439 | -16 | -1.1 | 886,400 |
| 2/6 | 1,445 | 1,461 | 1,440 | 1,455 | +22 | +1.5 | 410,400 |
| 2/5 | 1,437 | 1,447 | 1,428 | 1,433 | +3 | +0.2 | 248,600 |
| 2/4 | 1,434 | 1,442 | 1,430 | 1,430 | +14 | +1.0 | 258,000 |
| 2/3 | 1,450 | 1,450 | 1,416 | 1,416 | -34 | -2.3 | 503,800 |
| 1/31 | 1,453 | 1,454 | 1,438 | 1,450 | -1 | -0.1 | 233,200 |
| 1/30 | 1,451 | 1,452 | 1,438 | 1,451 | +1 | +0.1 | 221,600 |
| 1/29 | 1,454 | 1,460 | 1,449 | 1,450 | -2 | -0.1 | 193,500 |
| 1/28 | 1,455 | 1,466 | 1,446 | 1,452 | -8 | -0.6 | 255,200 |
| 1/27 | 1,464 | 1,469 | 1,457 | 1,460 | +3 | +0.2 | 183,500 |
| 1/24 | 1,450 | 1,465 | 1,446 | 1,457 | +5 | +0.3 | 136,800 |
| 1/23 | 1,456 | 1,456 | 1,442 | 1,452 | -1 | -0.1 | 152,100 |
| 1/22 | 1,448 | 1,458 | 1,442 | 1,453 | +13 | +0.9 | 168,200 |
| 1/21 | 1,449 | 1,452 | 1,440 | 1,440 | -9 | -0.6 | 144,000 |
| 1/20 | 1,448 | 1,457 | 1,445 | 1,449 | +4 | +0.3 | 141,100 |
| 1/17 | 1,441 | 1,449 | 1,429 | 1,445 | -3 | -0.2 | 180,000 |
| 1/16 | 1,463 | 1,466 | 1,446 | 1,448 | -14 | -1.0 | 152,700 |
| 1/15 | 1,450 | 1,462 | 1,440 | 1,462 | +15 | +1.0 | 97,900 |
| 1/14 | 1,460 | 1,466 | 1,438 | 1,447 | -19 | -1.3 | 260,000 |
| 1/10 | 1,465 | 1,470 | 1,460 | 1,466 | -3 | -0.2 | 106,800 |
| 1/9 | 1,476 | 1,476 | 1,463 | 1,469 | -8 | -0.5 | 147,600 |
| 1/8 | 1,493 | 1,494 | 1,476 | 1,477 | -18 | -1.2 | 147,000 |
| 1/7 | 1,507 | 1,512 | 1,490 | 1,495 | -9 | -0.6 | 199,800 |
| 1/6 | 1,515 | 1,520 | 1,503 | 1,504 | -4 | -0.3 | 204,700 |
| 12/30 | 1,508 | 1,526 | 1,505 | 1,508 | +3 | +0.2 | 177,500 |
| 12/27 | 1,495 | 1,505 | 1,489 | 1,505 | +12 | +0.8 | 253,700 |
| 12/26 | 1,480 | 1,495 | 1,476 | 1,493 | +13 | +0.9 | 143,900 |
▶︎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
