！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,527 | 1,541 | 1,511 | 1,531 | +7 | +0.5 | 450,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,140 | 1,542 | 1,109 | 1,524 | +387 | +34.0 | 7,417,000 |
| 24/03 | 1,151 | 1,187 | 1,118 | 1,137 | -16 | -1.4 | 1,996,700 |
| 24/02 | 1,128 | 1,168 | 1,107 | 1,153 | +28 | +2.5 | 1,992,000 |
| 24/01 | 1,050 | 1,125 | 1,036 | 1,125 | +75 | +7.1 | 1,677,400 |
| 23/12 | 1,099 | 1,113 | 1,017 | 1,050 | -45 | -4.1 | 2,265,500 |
| 23/11 | 1,072 | 1,096 | 1,003 | 1,095 | +30 | +2.8 | 2,127,500 |
| 23/10 | 1,062 | 1,094 | 1,029 | 1,065 | +5 | +0.5 | 2,970,400 |
| 23/09 | 1,025 | 1,103 | 1,020 | 1,060 | +39 | +3.8 | 4,097,100 |
| 23/08 | 1,088 | 1,089 | 995 | 1,021 | -66 | -6.1 | 3,315,700 |
| 23/07 | 1,115 | 1,129 | 1,066 | 1,087 | -23 | -2.1 | 2,449,800 |
| 23/06 | 1,080 | 1,127 | 1,058 | 1,110 | +32 | +3.0 | 3,214,100 |
| 23/05 | 1,251 | 1,289 | 1,078 | 1,078 | -171 | -13.7 | 5,001,000 |
| 23/04 | 1,267 | 1,267 | 1,194 | 1,249 | -5 | -0.4 | 3,828,600 |
| 23/03 | 1,400 | 1,409 | 1,241 | 1,254 | -146 | -10.4 | 11,028,200 |
| 23/02 | 1,402 | 1,438 | 1,325 | 1,400 | -2 | -0.1 | 5,111,000 |
| 23/01 | 1,289 | 1,414 | 1,269 | 1,402 | +103 | +7.9 | 2,965,400 |
| 22/12 | 1,303 | 1,343 | 1,263 | 1,299 | +15 | +1.2 | 3,355,500 |
| 22/11 | 1,264 | 1,323 | 1,157 | 1,284 | +27 | +2.2 | 4,202,000 |
| 22/10 | 1,218 | 1,297 | 1,218 | 1,257 | +29 | +2.4 | 2,367,700 |
| 22/09 | 1,325 | 1,363 | 1,215 | 1,228 | -104 | -7.8 | 3,033,900 |
| 22/08 | 1,063 | 1,349 | 1,047 | 1,332 | +279 | +26.5 | 4,041,800 |
| 22/07 | 1,000 | 1,061 | 983 | 1,053 | +53 | +5.3 | 1,585,600 |
| 22/06 | 1,095 | 1,130 | 999 | 1,000 | -94 | -8.6 | 2,263,100 |
| 22/05 | 915 | 1,107 | 896 | 1,094 | +184 | +20.2 | 4,011,200 |
| 22/04 | 955 | 960 | 885 | 910 | -47 | -4.9 | 2,074,200 |
| 22/03 | 1,014 | 1,030 | 950 | 957 | -52 | -5.2 | 2,654,000 |
| 22/02 | 994 | 1,026 | 969 | 1,009 | +17 | +1.7 | 1,936,700 |
| 22/01 | 998 | 1,072 | 967 | 992 | +5 | +0.5 | 3,175,100 |
| 21/12 | 920 | 992 | 914 | 987 | +62 | +6.7 | 2,487,700 |
| 21/11 | 990 | 994 | 922 | 925 | -44 | -4.5 | 2,765,300 |
▶︎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