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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,234.0 | 3,253.0 | 3,225.0 | 3,238.0 | +18.0 | +0.6 | 82,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,619.0 | 3,678.0 | 3,613.0 | 3,649.0 | +67.0 | +1.9 | 161,600 |
| 10/19 | 3,656.0 | 3,680.0 | 3,576.0 | 3,582.0 | -145.0 | -3.9 | 306,600 |
| 10/18 | 3,772.0 | 3,798.0 | 3,709.0 | 3,727.0 | -60.0 | -1.6 | 260,900 |
| 10/17 | 3,760.0 | 3,814.0 | 3,760.0 | 3,787.0 | +32.0 | +0.9 | 237,200 |
| 10/16 | 3,714.0 | 3,757.0 | 3,708.0 | 3,755.0 | +41.0 | +1.1 | 164,400 |
| 10/13 | 3,729.0 | 3,753.0 | 3,708.0 | 3,714.0 | -64.0 | -1.7 | 94,900 |
| 10/12 | 3,728.0 | 3,782.0 | 3,712.0 | 3,778.0 | +86.0 | +2.3 | 119,600 |
| 10/11 | 3,713.0 | 3,715.0 | 3,683.0 | 3,692.0 | -31.0 | -0.8 | 141,900 |
| 10/10 | 3,685.0 | 3,729.0 | 3,681.0 | 3,723.0 | +100.0 | +2.8 | 149,000 |
| 10/6 | 3,603.0 | 3,654.0 | 3,602.0 | 3,623.0 | +27.0 | +0.8 | 105,000 |
| 10/5 | 3,493.0 | 3,598.0 | 3,491.0 | 3,596.0 | +85.0 | +2.4 | 153,200 |
| 10/4 | 3,544.0 | 3,556.0 | 3,482.0 | 3,511.0 | -90.0 | -2.5 | 181,400 |
| 10/3 | 3,676.0 | 3,676.0 | 3,592.0 | 3,601.0 | -91.0 | -2.5 | 135,900 |
| 10/2 | 3,724.0 | 3,756.0 | 3,680.0 | 3,692.0 | -28.0 | -0.8 | 167,400 |
| 9/29 | 3,771.0 | 3,778.0 | 3,701.0 | 3,720.0 | -27.0 | -0.7 | 177,900 |
| 9/28 | 3,716.0 | 3,796.0 | 3,716.0 | 3,747.0 | -23.0 | -0.6 | 297,300 |
| 9/27 | 3,770.0 | 3,796.0 | 3,719.0 | 3,770.0 | -26.0 | -0.7 | 408,700 |
| 9/26 | 3,800.0 | 3,818.0 | 3,772.0 | 3,796.0 | -1.0 | +0.0 | 315,200 |
| 9/25 | 3,796.0 | 3,805.0 | 3,758.0 | 3,797.0 | +27.0 | +0.7 | 404,200 |
| 9/22 | 3,770.0 | 3,787.0 | 3,750.0 | 3,770.0 | -4.0 | -0.1 | 245,200 |
| 9/21 | 3,769.0 | 3,794.0 | 3,762.0 | 3,774.0 | +30.0 | +0.8 | 205,400 |
| 9/20 | 3,825.0 | 3,829.0 | 3,744.0 | 3,744.0 | -59.0 | -1.6 | 217,300 |
| 9/19 | 3,809.0 | 3,811.0 | 3,774.0 | 3,803.0 | +33.0 | +0.9 | 214,600 |
| 9/15 | 3,781.0 | 3,794.0 | 3,747.0 | 3,770.0 | 0 | 0.0 | 268,800 |
| 9/14 | 3,750.0 | 3,785.0 | 3,738.0 | 3,770.0 | +26.0 | +0.7 | 150,400 |
| 9/13 | 3,736.0 | 3,760.0 | 3,726.0 | 3,744.0 | -3.0 | -0.1 | 95,100 |
| 9/12 | 3,714.0 | 3,750.0 | 3,702.0 | 3,747.0 | +25.0 | +0.7 | 127,100 |
| 9/11 | 3,731.0 | 3,749.0 | 3,707.0 | 3,722.0 | -1.0 | +0.0 | 122,900 |
| 9/8 | 3,730.0 | 3,757.0 | 3,717.0 | 3,723.0 | -28.0 | -0.8 | 199,600 |
| 9/7 | 3,794.0 | 3,800.0 | 3,751.0 | 3,751.0 | -42.0 | -1.1 | 197,100 |
▶︎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
