！決算発表予定日 2024/05/09
5208東証P貸借
業種 化学
有沢製作所 株価時系列データ
PTS
1,505
円
(22:03)
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 |
|---|---|
| 1,542 (24/04/16) | 995 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,542 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,491 | 1,521 | 1,490 | 1,515 | +27 | +1.8 | 240,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,491 | 1,496 | 1,472 | 1,488 | -9 | -0.6 | 176,900 |
| 4/23 | 1,510 | 1,516 | 1,494 | 1,497 | -7 | -0.5 | 117,400 |
| 4/22 | 1,520 | 1,520 | 1,494 | 1,504 | -17 | -1.1 | 150,700 |
| 4/19 | 1,531 | 1,537 | 1,481 | 1,521 | -14 | -0.9 | 406,900 |
| 4/18 | 1,510 | 1,536 | 1,509 | 1,535 | +25 | +1.7 | 327,200 |
| 4/17 | 1,507 | 1,519 | 1,495 | 1,510 | -1 | -0.1 | 279,800 |
| 4/16 | 1,500 | 1,542 | 1,498 | 1,511 | +5 | +0.3 | 629,100 |
| 4/15 | 1,498 | 1,515 | 1,490 | 1,506 | +6 | +0.4 | 570,900 |
| 4/12 | 1,445 | 1,507 | 1,422 | 1,500 | +55 | +3.8 | 2,360,300 |
| 4/11 | 1,445 | 1,445 | 1,444 | 1,445 | +300 | +26.2 | 1,278,300 |
| 4/10 | 1,138 | 1,149 | 1,137 | 1,145 | +10 | +0.9 | 69,200 |
| 4/9 | 1,130 | 1,137 | 1,123 | 1,135 | +3 | +0.3 | 51,400 |
| 4/8 | 1,123 | 1,135 | 1,122 | 1,132 | +9 | +0.8 | 87,000 |
| 4/5 | 1,120 | 1,126 | 1,111 | 1,123 | -1 | -0.1 | 67,200 |
| 4/4 | 1,125 | 1,131 | 1,121 | 1,124 | +1 | +0.1 | 65,400 |
| 4/3 | 1,116 | 1,129 | 1,109 | 1,123 | +4 | +0.4 | 63,000 |
| 4/2 | 1,131 | 1,134 | 1,119 | 1,119 | -15 | -1.3 | 71,000 |
| 4/1 | 1,140 | 1,144 | 1,129 | 1,134 | -3 | -0.3 | 62,400 |
| 3/29 | 1,131 | 1,139 | 1,126 | 1,137 | +11 | +1.0 | 85,600 |
| 3/28 | 1,170 | 1,170 | 1,122 | 1,126 | -55 | -4.7 | 207,100 |
| 3/27 | 1,177 | 1,184 | 1,173 | 1,181 | +4 | +0.3 | 120,400 |
| 3/26 | 1,168 | 1,185 | 1,165 | 1,177 | +13 | +1.1 | 86,300 |
| 3/25 | 1,178 | 1,178 | 1,161 | 1,164 | -18 | -1.5 | 124,500 |
| 3/22 | 1,184 | 1,185 | 1,173 | 1,182 | +2 | +0.2 | 85,400 |
| 3/21 | 1,184 | 1,187 | 1,180 | 1,180 | +3 | +0.3 | 77,600 |
| 3/19 | 1,168 | 1,184 | 1,164 | 1,177 | +18 | +1.6 | 125,000 |
| 3/18 | 1,163 | 1,173 | 1,159 | 1,159 | +4 | +0.4 | 86,500 |
| 3/15 | 1,159 | 1,159 | 1,147 | 1,155 | +8 | +0.7 | 145,200 |
| 3/14 | 1,149 | 1,149 | 1,138 | 1,147 | +5 | +0.4 | 72,300 |
| 3/13 | 1,143 | 1,151 | 1,136 | 1,142 | +3 | +0.3 | 88,800 |
▶︎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