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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 4,099 | 4,309 | 3,909 | 4,181 | +72 | +1.8 | 2,453,993 |
| 04/09 | 4,009 | 4,263 | 3,799 | 4,109 | +137 | +3.5 | 2,361,372 |
| 04/08 | 4,181 | 4,290 | 3,636 | 3,972 | -182 | -4.4 | 2,376,222 |
| 04/07 | 4,672 | 4,736 | 4,063 | 4,154 | -518 | -11.1 | 3,183,623 |
| 04/06 | 4,463 | 4,699 | 4,018 | 4,672 | +163 | +3.6 | 3,437,504 |
| 04/05 | 4,590 | 4,618 | 3,927 | 4,509 | -145 | -3.1 | 2,951,633 |
| 04/04 | 3,727 | 4,936 | 3,599 | 4,654 | +964 | +26.1 | 5,849,916 |
| 04/03 | 3,140 | 3,690 | 3,107 | 3,690 | +591 | +19.1 | 3,609,679 |
| 04/02 | 3,586 | 3,611 | 2,966 | 3,099 | -512 | -14.2 | 3,924,280 |
| 04/01 | 3,628 | 3,669 | 3,388 | 3,611 | +25 | +0.7 | 2,097,781 |
| 03/12 | 3,413 | 3,702 | 3,247 | 3,586 | +165 | +4.8 | 2,456,789 |
| 03/11 | 3,834 | 3,842 | 2,933 | 3,421 | -207 | -5.7 | 3,189,688 |
| 03/10 | 3,206 | 3,999 | 3,107 | 3,628 | +488 | +15.5 | 3,641,986 |
| 03/09 | 3,247 | 3,388 | 2,677 | 3,140 | -83 | -2.6 | 2,547,660 |
| 03/08 | 2,892 | 3,553 | 2,644 | 3,223 | +347 | +12.1 | 2,211,038 |
| 03/07 | 2,347 | 2,917 | 2,322 | 2,876 | +496 | +20.8 | 3,449,112 |
| 03/06 | 2,231 | 2,438 | 2,066 | 2,380 | +145 | +6.5 | 2,159,491 |
| 03/05 | 2,190 | 2,454 | 2,041 | 2,235 | -50 | -2.2 | 2,502,648 |
| 03/04 | 1,793 | 2,285 | 1,776 | 2,285 | +443 | +24.1 | 1,992,511 |
| 03/03 | 1,739 | 1,925 | 1,731 | 1,842 | +62 | +3.5 | 1,491,245 |
| 03/02 | 1,637 | 1,930 | 1,604 | 1,780 | +173 | +10.8 | 1,496,448 |
| 03/01 | 1,652 | 1,731 | 1,585 | 1,607 | -57 | -3.4 | 893,104 |
| 02/12 | 1,799 | 1,863 | 1,487 | 1,664 | -105 | -5.9 | 1,163,431 |
| 02/11 | 1,532 | 1,806 | 1,446 | 1,769 | +207 | +13.3 | 1,450,794 |
| 02/10 | 1,577 | 1,645 | 1,311 | 1,562 | -75 | -4.6 | 1,066,001 |
| 02/09 | 1,697 | 1,810 | 1,570 | 1,637 | -91 | -5.3 | 1,208,019 |
| 02/08 | 1,765 | 1,859 | 1,495 | 1,728 | -30 | -1.7 | 2,289,726 |
| 02/07 | 1,859 | 1,878 | 1,739 | 1,758 | -112 | -6.0 | 731,254 |
| 02/06 | 1,923 | 1,960 | 1,765 | 1,870 | -143 | -7.1 | 829,349 |
| 02/05 | 1,743 | 2,028 | 1,735 | 2,013 | +255 | +14.5 | 890,708 |
▶︎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
