!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
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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,538 | 1,538 | 1,511 | 1,531 | -5 | -0.3 | 147,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 1,127 | 1,139 | 1,118 | 1,139 | +7 | +0.6 | 84,300 |
3/11 | 1,148 | 1,152 | 1,128 | 1,132 | -22 | -1.9 | 87,600 |
3/8 | 1,144 | 1,158 | 1,143 | 1,154 | +4 | +0.4 | 95,900 |
3/7 | 1,156 | 1,163 | 1,148 | 1,150 | -4 | -0.4 | 80,400 |
3/6 | 1,153 | 1,168 | 1,150 | 1,154 | -3 | -0.3 | 140,700 |
3/5 | 1,151 | 1,157 | 1,141 | 1,157 | +6 | +0.5 | 51,900 |
3/4 | 1,153 | 1,159 | 1,143 | 1,151 | -2 | -0.2 | 92,300 |
3/1 | 1,151 | 1,157 | 1,145 | 1,153 | 0 | 0.0 | 58,900 |
2/29 | 1,161 | 1,161 | 1,148 | 1,153 | -4 | -0.4 | 68,100 |
2/28 | 1,155 | 1,164 | 1,154 | 1,157 | -1 | -0.1 | 56,500 |
2/27 | 1,155 | 1,163 | 1,152 | 1,158 | +6 | +0.5 | 77,400 |
2/26 | 1,160 | 1,168 | 1,152 | 1,152 | +2 | +0.2 | 105,800 |
2/22 | 1,150 | 1,153 | 1,141 | 1,150 | +10 | +0.9 | 59,000 |
2/21 | 1,154 | 1,157 | 1,135 | 1,140 | -19 | -1.6 | 55,800 |
2/20 | 1,159 | 1,164 | 1,154 | 1,159 | +1 | +0.1 | 105,300 |
2/19 | 1,145 | 1,158 | 1,144 | 1,158 | +13 | +1.1 | 105,700 |
2/16 | 1,130 | 1,151 | 1,130 | 1,145 | +19 | +1.7 | 124,300 |
2/15 | 1,140 | 1,140 | 1,116 | 1,126 | -2 | -0.2 | 98,800 |
2/14 | 1,155 | 1,156 | 1,124 | 1,128 | -21 | -1.8 | 140,800 |
2/13 | 1,133 | 1,153 | 1,124 | 1,149 | +21 | +1.9 | 190,800 |
2/9 | 1,117 | 1,136 | 1,115 | 1,128 | +6 | +0.5 | 129,800 |
2/8 | 1,120 | 1,123 | 1,107 | 1,122 | -1 | -0.1 | 145,900 |
2/7 | 1,115 | 1,124 | 1,115 | 1,123 | +4 | +0.4 | 79,300 |
2/6 | 1,122 | 1,126 | 1,115 | 1,119 | -4 | -0.4 | 63,300 |
2/5 | 1,135 | 1,135 | 1,122 | 1,123 | -10 | -0.9 | 110,100 |
2/2 | 1,123 | 1,136 | 1,121 | 1,133 | +6 | +0.5 | 121,300 |
▶︎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