!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,510 | 1,541 | 1,507 | 1,531 | +17 | +1.1 | 630,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,520 | 1,521 | 1,472 | 1,514 | -7 | -0.5 | 848,500 |
4/19 | 1,498 | 1,542 | 1,481 | 1,521 | +21 | +1.4 | 2,213,900 |
4/12 | 1,123 | 1,507 | 1,122 | 1,500 | +377 | +33.6 | 3,846,200 |
4/5 | 1,140 | 1,144 | 1,109 | 1,123 | -14 | -1.2 | 329,000 |
3/29 | 1,178 | 1,185 | 1,122 | 1,137 | -45 | -3.8 | 623,900 |
3/22 | 1,163 | 1,187 | 1,159 | 1,182 | +27 | +2.3 | 374,500 |
3/15 | 1,148 | 1,159 | 1,118 | 1,155 | +1 | +0.1 | 478,200 |
3/8 | 1,153 | 1,168 | 1,141 | 1,154 | +1 | +0.1 | 461,200 |
3/1 | 1,160 | 1,168 | 1,145 | 1,153 | +3 | +0.3 | 366,700 |
2/22 | 1,145 | 1,164 | 1,135 | 1,150 | +5 | +0.4 | 325,800 |
2/16 | 1,133 | 1,156 | 1,116 | 1,145 | +17 | +1.5 | 554,700 |
2/9 | 1,135 | 1,136 | 1,107 | 1,128 | -5 | -0.4 | 528,400 |
2/2 | 1,110 | 1,136 | 1,103 | 1,133 | +28 | +2.5 | 573,500 |
1/26 | 1,078 | 1,108 | 1,071 | 1,105 | +28 | +2.6 | 469,200 |
1/19 | 1,079 | 1,088 | 1,066 | 1,077 | -4 | -0.4 | 352,900 |
1/12 | 1,065 | 1,091 | 1,065 | 1,081 | +20 | +1.9 | 380,600 |
1/5 | 1,050 | 1,063 | 1,036 | 1,061 | +11 | +1.1 | 176,500 |
12/29 | 1,030 | 1,055 | 1,017 | 1,050 | +25 | +2.4 | 560,000 |
12/22 | 1,042 | 1,043 | 1,020 | 1,025 | -30 | -2.8 | 623,200 |
12/15 | 1,080 | 1,080 | 1,046 | 1,055 | -11 | -1.0 | 490,800 |
12/8 | 1,103 | 1,109 | 1,062 | 1,066 | -36 | -3.3 | 415,500 |
12/1 | 1,084 | 1,113 | 1,076 | 1,102 | +24 | +2.2 | 500,200 |
11/24 | 1,064 | 1,089 | 1,045 | 1,078 | +14 | +1.3 | 406,000 |
11/17 | 1,037 | 1,064 | 1,032 | 1,064 | +20 | +1.9 | 442,100 |
11/10 | 1,090 | 1,096 | 1,003 | 1,044 | -42 | -3.9 | 681,800 |
11/2 | 1,070 | 1,086 | 1,048 | 1,086 | +17 | +1.6 | 680,600 |
10/27 | 1,074 | 1,077 | 1,041 | 1,069 | -3 | -0.3 | 512,900 |
10/20 | 1,068 | 1,088 | 1,061 | 1,072 | +4 | +0.4 | 522,200 |
10/13 | 1,080 | 1,094 | 1,068 | 1,068 | +3 | +0.3 | 471,000 |
10/6 | 1,062 | 1,083 | 1,029 | 1,065 | +5 | +0.5 | 1,057,100 |
▶︎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