！決算発表予定日 2024/05/10
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
取引時間外
(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 |
|---|---|
| 4,225 (24/04/08) | 2,968 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,225 (24/04/08) | 3,624 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,052 | 4,117 | 4,013 | 4,092 | +52 | +1.3 | 108,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,103 | 4,121 | 4,000 | 4,040 | -60 | -1.5 | 140,300 |
| 4/16 | 4,137 | 4,150 | 4,093 | 4,100 | -97 | -2.3 | 154,700 |
| 4/15 | 4,113 | 4,200 | 4,101 | 4,197 | +62 | +1.5 | 156,700 |
| 4/12 | 4,121 | 4,159 | 4,108 | 4,135 | +14 | +0.3 | 176,500 |
| 4/11 | 4,080 | 4,138 | 4,042 | 4,121 | +6 | +0.2 | 153,900 |
| 4/10 | 4,180 | 4,190 | 4,101 | 4,115 | -70 | -1.7 | 220,000 |
| 4/9 | 4,178 | 4,204 | 4,157 | 4,185 | +33 | +0.8 | 157,900 |
| 4/8 | 4,159 | 4,225 | 4,138 | 4,152 | +29 | +0.7 | 210,800 |
| 4/5 | 4,010 | 4,126 | 4,000 | 4,123 | +63 | +1.6 | 144,600 |
| 4/4 | 4,035 | 4,080 | 4,020 | 4,060 | +65 | +1.6 | 144,300 |
| 4/3 | 3,962 | 3,995 | 3,943 | 3,995 | +19 | +0.5 | 139,200 |
| 4/2 | 3,974 | 4,031 | 3,963 | 3,976 | -12 | -0.3 | 120,300 |
| 4/1 | 4,022 | 4,024 | 3,950 | 3,988 | -34 | -0.9 | 109,100 |
| 3/29 | 4,023 | 4,039 | 3,982 | 4,022 | -4 | -0.1 | 104,700 |
| 3/28 | 4,025 | 4,064 | 4,009 | 4,026 | -89 | -2.2 | 155,400 |
| 3/27 | 4,096 | 4,153 | 4,083 | 4,115 | +35 | +0.9 | 225,300 |
| 3/26 | 4,124 | 4,124 | 4,060 | 4,080 | -28 | -0.7 | 180,400 |
| 3/25 | 4,150 | 4,150 | 4,108 | 4,108 | -16 | -0.4 | 172,600 |
| 3/22 | 4,090 | 4,135 | 4,057 | 4,124 | +51 | +1.3 | 173,300 |
| 3/21 | 4,088 | 4,088 | 4,026 | 4,073 | +54 | +1.3 | 149,400 |
| 3/19 | 3,978 | 4,031 | 3,976 | 4,019 | +59 | +1.5 | 113,700 |
| 3/18 | 4,006 | 4,006 | 3,945 | 3,960 | -16 | -0.4 | 144,200 |
| 3/15 | 3,899 | 3,981 | 3,888 | 3,976 | +77 | +2.0 | 288,500 |
| 3/14 | 3,911 | 3,911 | 3,834 | 3,899 | +21 | +0.5 | 169,100 |
| 3/13 | 3,849 | 3,895 | 3,836 | 3,878 | +54 | +1.4 | 167,900 |
| 3/12 | 3,880 | 3,880 | 3,782 | 3,824 | -70 | -1.8 | 159,800 |
| 3/11 | 3,980 | 4,000 | 3,848 | 3,894 | -111 | -2.8 | 179,700 |
| 3/8 | 3,927 | 4,017 | 3,920 | 4,005 | +56 | +1.4 | 189,300 |
| 3/7 | 3,968 | 3,985 | 3,943 | 3,949 | +7 | +0.2 | 154,500 |
| 3/6 | 3,900 | 3,967 | 3,898 | 3,942 | +20 | +0.5 | 128,300 |
▶︎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