！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,050 | 1,542 | 1,036 | 1,531 | +481 | +45.8 | 13,533,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,289 | 1,438 | 995 | 1,050 | -249 | -19.2 | 48,374,300 |
| 2022 | 998 | 1,363 | 885 | 1,299 | +312 | +31.6 | 34,700,800 |
| 2021 | 958 | 1,118 | 844 | 987 | +27 | +2.8 | 22,988,400 |
| 2020 | 983 | 1,119 | 680 | 960 | -52 | -5.1 | 23,979,800 |
| 2019 | 718 | 1,148 | 697 | 1,012 | +274 | +37.1 | 57,632,900 |
| 2018 | 1,256 | 1,350 | 655 | 738 | -496 | -40.2 | 77,501,100 |
| 2017 | 647 | 1,349 | 632 | 1,234 | +590 | +91.6 | 59,628,400 |
| 2016 | 780 | 792 | 482 | 644 | -135 | -17.3 | 37,489,400 |
| 2015 | 885 | 1,178 | 644 | 779 | -102 | -11.6 | 62,412,500 |
| 2014 | 598 | 943 | 473 | 881 | +281 | +46.8 | 69,260,000 |
| 2013 | 318 | 690 | 297 | 600 | +288 | +92.3 | 55,513,400 |
| 2012 | 292 | 354 | 181 | 312 | +26 | +9.1 | 32,494,200 |
| 2011 | 451 | 522 | 280 | 286 | -164 | -36.4 | 32,322,100 |
| 2010 | 480 | 797 | 373 | 450 | -26 | -5.5 | 92,000,900 |
| 2009 | 317 | 806 | 276 | 476 | +163 | +52.1 | 26,378,000 |
| 2008 | 1,261 | 1,262 | 296 | 313 | -963 | -75.5 | 55,049,200 |
| 2007 | 1,365 | 1,430 | 889 | 1,276 | -71 | -5.3 | 83,658,800 |
| 2006 | 2,435 | 2,855 | 1,213 | 1,347 | -1,078 | -44.5 | 81,812,500 |
| 2005 | 4,254 | 4,327 | 1,819 | 2,425 | -1,802 | -42.6 | 88,489,157 |
| 2004 | 3,628 | 4,936 | 2,966 | 4,227 | +641 | +17.9 | 40,865,282 |
| 2003 | 1,652 | 3,999 | 1,585 | 3,586 | +1,922 | +115.5 | 28,031,720 |
| 2002 | 1,475 | 2,028 | 1,277 | 1,664 | +162 | +10.8 | 12,465,800 |
| 2001 | 1,782 | 2,001 | 1,215 | 1,502 | -354 | -19.1 | 8,174,003 |
| 2000 | 1,089 | 2,111 | 976 | 1,856 | +739 | +66.2 | 9,769,728 |
| 1999 | 750 | 1,862 | 627 | 1,117 | +383 | +52.2 | 15,107,965 |
| 1998 | 694 | 954 | 655 | 734 | +40 | +5.8 | 3,638,809 |
| 1997 | 536 | 1,055 | 533 | 694 | +158 | +29.5 | 12,393,917 |
| 1996 | 452 | 558 | 423 | 536 | +96 | +21.8 | 3,302,210 |
| 1995 | 488 | 570 | 333 | 440 | -43 | -8.9 | 1,853,064 |
| 1994 | 423 | 745 | 423 | 483 | +49 | +11.3 | 4,329,722 |
▶︎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