5463東証P貸借
業種 鉄鋼
丸一鋼管 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 |
|---|---|
| 4,225.0 (24/04/08) | 3,025.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,225.0 (24/04/08) | 3,025.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,313.0 | 3,345.0 | 3,302.0 | 3,324.0 | +12.0 | +0.4 | 101,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,333.0 | 3,343.0 | 3,303.0 | 3,312.0 | -21.0 | -0.6 | 65,800 |
| 11/20 | 3,312.0 | 3,352.0 | 3,308.0 | 3,333.0 | -6.0 | -0.2 | 90,100 |
| 11/19 | 3,315.0 | 3,365.0 | 3,315.0 | 3,339.0 | +49.0 | +1.5 | 160,100 |
| 11/18 | 3,243.0 | 3,307.0 | 3,233.0 | 3,290.0 | +47.0 | +1.5 | 142,300 |
| 11/15 | 3,248.0 | 3,276.0 | 3,239.0 | 3,243.0 | +10.0 | +0.3 | 126,400 |
| 11/14 | 3,255.0 | 3,276.0 | 3,230.0 | 3,233.0 | -8.0 | -0.3 | 204,900 |
| 11/13 | 3,251.0 | 3,267.0 | 3,240.0 | 3,241.0 | -13.0 | -0.4 | 193,700 |
| 11/12 | 3,225.0 | 3,262.0 | 3,220.0 | 3,254.0 | +34.0 | +1.1 | 216,000 |
| 11/11 | 3,293.0 | 3,297.0 | 3,211.0 | 3,220.0 | -143.0 | -4.3 | 291,000 |
| 11/8 | 3,422.0 | 3,432.0 | 3,360.0 | 3,363.0 | -54.0 | -1.6 | 97,200 |
| 11/7 | 3,381.0 | 3,457.0 | 3,381.0 | 3,417.0 | +57.0 | +1.7 | 126,600 |
| 11/6 | 3,348.0 | 3,393.0 | 3,340.0 | 3,360.0 | +27.0 | +0.8 | 136,500 |
| 11/5 | 3,319.0 | 3,359.0 | 3,304.0 | 3,333.0 | +29.0 | +0.9 | 147,300 |
| 11/1 | 3,290.0 | 3,326.0 | 3,280.0 | 3,304.0 | -8.0 | -0.2 | 90,800 |
| 10/31 | 3,304.0 | 3,330.0 | 3,293.0 | 3,312.0 | +8.0 | +0.2 | 100,500 |
| 10/30 | 3,291.0 | 3,319.0 | 3,289.0 | 3,304.0 | +14.0 | +0.4 | 164,900 |
| 10/29 | 3,259.0 | 3,296.0 | 3,249.0 | 3,290.0 | +36.0 | +1.1 | 121,900 |
| 10/28 | 3,220.0 | 3,267.0 | 3,207.0 | 3,254.0 | +20.0 | +0.6 | 95,600 |
| 10/25 | 3,250.0 | 3,265.0 | 3,218.0 | 3,234.0 | -24.0 | -0.7 | 69,400 |
| 10/24 | 3,272.0 | 3,278.0 | 3,250.0 | 3,258.0 | -31.0 | -0.9 | 74,000 |
| 10/23 | 3,281.0 | 3,321.0 | 3,280.0 | 3,289.0 | +2.0 | +0.1 | 72,000 |
| 10/22 | 3,321.0 | 3,321.0 | 3,282.0 | 3,287.0 | -36.0 | -1.1 | 101,500 |
| 10/21 | 3,327.0 | 3,347.0 | 3,316.0 | 3,323.0 | 0 | 0.0 | 51,200 |
| 10/18 | 3,344.0 | 3,344.0 | 3,313.0 | 3,323.0 | +11.0 | +0.3 | 52,700 |
| 10/17 | 3,330.0 | 3,347.0 | 3,311.0 | 3,312.0 | -28.0 | -0.8 | 63,000 |
| 10/16 | 3,322.0 | 3,375.0 | 3,317.0 | 3,340.0 | -11.0 | -0.3 | 80,800 |
| 10/15 | 3,350.0 | 3,368.0 | 3,332.0 | 3,351.0 | +16.0 | +0.5 | 116,400 |
| 10/11 | 3,340.0 | 3,352.0 | 3,329.0 | 3,335.0 | -24.0 | -0.7 | 88,400 |
| 10/10 | 3,356.0 | 3,378.0 | 3,350.0 | 3,359.0 | +3.0 | +0.1 | 89,400 |
| 10/9 | 3,357.0 | 3,370.0 | 3,338.0 | 3,356.0 | -1.0 | +0.0 | 100,900 |
▶︎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
