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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,220 | 1,264 | 1,150 | 1,171 | -69 | -5.6 | 4,463,700 |
| 07/03 | 1,229 | 1,279 | 1,168 | 1,240 | +14 | +1.1 | 5,166,700 |
| 07/02 | 1,200 | 1,285 | 1,144 | 1,226 | +27 | +2.3 | 7,802,600 |
| 07/01 | 1,365 | 1,430 | 1,189 | 1,199 | -148 | -11.0 | 9,683,000 |
| 06/12 | 1,294 | 1,391 | 1,294 | 1,347 | +47 | +3.6 | 5,427,100 |
| 06/11 | 1,410 | 1,410 | 1,213 | 1,300 | -113 | -8.0 | 5,969,000 |
| 06/10 | 1,453 | 1,528 | 1,362 | 1,413 | -32 | -2.2 | 7,196,800 |
| 06/09 | 1,780 | 1,807 | 1,401 | 1,445 | -332 | -18.7 | 6,741,400 |
| 06/08 | 1,746 | 1,887 | 1,616 | 1,777 | +61 | +3.6 | 6,750,200 |
| 06/07 | 2,180 | 2,180 | 1,602 | 1,716 | -434 | -20.2 | 6,427,100 |
| 06/06 | 2,450 | 2,470 | 1,995 | 2,150 | -225 | -9.5 | 5,019,800 |
| 06/05 | 2,810 | 2,850 | 2,360 | 2,375 | -440 | -15.6 | 4,102,700 |
| 06/04 | 2,595 | 2,855 | 2,440 | 2,815 | +205 | +7.9 | 7,452,000 |
| 06/03 | 2,350 | 2,635 | 2,150 | 2,610 | +260 | +11.1 | 8,379,700 |
| 06/02 | 2,460 | 2,465 | 2,080 | 2,350 | -120 | -4.9 | 8,469,800 |
| 06/01 | 2,435 | 2,770 | 2,200 | 2,470 | +45 | +1.9 | 9,876,900 |
| 05/12 | 2,230 | 2,440 | 2,075 | 2,425 | +200 | +9.0 | 7,828,600 |
| 05/11 | 1,892 | 2,310 | 1,819 | 2,225 | +333 | +17.6 | 10,910,100 |
| 05/10 | 2,180 | 2,295 | 1,888 | 1,892 | -273 | -12.6 | 9,182,700 |
| 05/09 | 2,355 | 2,410 | 2,110 | 2,165 | -185 | -7.9 | 11,984,000 |
| 05/08 | 2,510 | 2,540 | 2,340 | 2,350 | -155 | -6.2 | 6,945,100 |
| 05/07 | 3,040 | 3,140 | 2,445 | 2,505 | -535 | -17.6 | 9,838,500 |
| 05/06 | 3,160 | 3,340 | 3,020 | 3,040 | -110 | -3.5 | 5,764,600 |
| 05/05 | 3,210 | 3,260 | 2,960 | 3,150 | -70 | -2.2 | 4,728,300 |
| 05/04 | 3,860 | 3,870 | 3,210 | 3,220 | -680 | -17.4 | 3,936,800 |
| 05/03 | 3,590 | 4,000 | 3,563 | 3,900 | +301 | +8.4 | 6,057,605 |
| 05/02 | 3,836 | 3,836 | 3,445 | 3,599 | -255 | -6.6 | 5,911,846 |
| 05/01 | 4,254 | 4,327 | 3,754 | 3,854 | -373 | -8.8 | 5,401,006 |
| 04/12 | 3,918 | 4,254 | 3,818 | 4,227 | +318 | +8.1 | 3,081,323 |
| 04/11 | 4,181 | 4,263 | 3,754 | 3,909 | -272 | -6.5 | 5,537,956 |
▶︎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
