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) | 1,017 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,706 (24/07/16) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,396 | 1,569 | 1,375 | 1,524 | +119 | +8.5 | 4,052,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,649 | 1,806 | 1,615 | 1,758 | +83 | +5.0 | 561,684 |
| 02/03 | 1,502 | 1,799 | 1,502 | 1,675 | +105 | +6.7 | 821,270 |
| 02/02 | 1,430 | 1,591 | 1,297 | 1,570 | +217 | +16.0 | 845,082 |
| 02/01 | 1,475 | 1,605 | 1,277 | 1,353 | -149 | -9.9 | 608,482 |
| 01/12 | 1,441 | 1,707 | 1,379 | 1,502 | +68 | +4.7 | 1,355,909 |
| 01/11 | 1,506 | 1,673 | 1,407 | 1,434 | -75 | -5.0 | 468,514 |
| 01/10 | 1,349 | 1,611 | 1,349 | 1,509 | +161 | +11.9 | 456,069 |
| 01/09 | 1,454 | 1,461 | 1,243 | 1,348 | -106 | -7.3 | 473,053 |
| 01/08 | 1,263 | 1,529 | 1,215 | 1,454 | +225 | +18.3 | 1,039,954 |
| 01/07 | 1,871 | 1,874 | 1,228 | 1,229 | -649 | -34.6 | 586,960 |
| 01/06 | 1,915 | 2,001 | 1,874 | 1,878 | -20 | -1.1 | 331,181 |
| 01/05 | 1,809 | 1,980 | 1,775 | 1,898 | +143 | +8.2 | 1,090,759 |
| 01/04 | 1,912 | 1,919 | 1,700 | 1,755 | -157 | -8.2 | 519,904 |
| 01/03 | 1,704 | 1,973 | 1,552 | 1,912 | +224 | +13.3 | 610,474 |
| 01/02 | 1,735 | 1,887 | 1,676 | 1,688 | -62 | -3.5 | 688,497 |
| 01/01 | 1,782 | 1,924 | 1,651 | 1,750 | -106 | -5.7 | 552,730 |
| 00/12 | 1,800 | 2,049 | 1,744 | 1,856 | +25 | +1.4 | 1,032,020 |
| 00/11 | 1,806 | 1,955 | 1,682 | 1,831 | +31 | +1.7 | 541,617 |
| 00/10 | 1,986 | 2,049 | 1,726 | 1,800 | -249 | -12.2 | 651,133 |
| 00/09 | 1,986 | 2,111 | 1,924 | 2,049 | +7 | +0.3 | 671,747 |
| 00/08 | 1,769 | 2,111 | 1,564 | 2,042 | +242 | +13.4 | 798,978 |
| 00/07 | 1,760 | 2,080 | 1,682 | 1,800 | +46 | +2.6 | 718,291 |
| 00/06 | 1,707 | 1,856 | 1,611 | 1,754 | +16 | +0.9 | 449,335 |
| 00/05 | 1,732 | 1,924 | 1,608 | 1,738 | +56 | +3.3 | 1,309,351 |
| 00/04 | 1,415 | 1,707 | 1,415 | 1,682 | +267 | +18.9 | 724,733 |
| 00/03 | 1,264 | 1,415 | 1,128 | 1,415 | +151 | +12.0 | 1,263,936 |
| 00/02 | 1,258 | 1,315 | 976 | 1,264 | +51 | +4.2 | 1,215,298 |
| 00/01 | 1,089 | 1,326 | 1,089 | 1,213 | +96 | +8.6 | 393,289 |
| 99/12 | 1,467 | 1,524 | 1,071 | 1,117 | ー | ー | 717,487 |
▶︎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
