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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,400.0 | 3,405.0 | 3,347.0 | 3,357.0 | -72.0 | -2.1 | 99,100 |
| 10/7 | 3,478.0 | 3,478.0 | 3,421.0 | 3,429.0 | -8.0 | -0.2 | 92,400 |
| 10/4 | 3,412.0 | 3,450.0 | 3,404.0 | 3,437.0 | +51.0 | +1.5 | 105,700 |
| 10/3 | 3,434.0 | 3,437.0 | 3,386.0 | 3,386.0 | +10.0 | +0.3 | 76,900 |
| 10/2 | 3,387.0 | 3,420.0 | 3,353.0 | 3,376.0 | -3.0 | -0.1 | 88,000 |
| 10/1 | 3,373.0 | 3,389.0 | 3,340.0 | 3,379.0 | +16.0 | +0.5 | 130,100 |
| 9/30 | 3,306.0 | 3,383.0 | 3,305.0 | 3,363.0 | -52.0 | -1.5 | 129,300 |
| 9/27 | 3,415.0 | 3,446.0 | 3,400.0 | 3,415.0 | -45.0 | -1.3 | 191,300 |
| 9/26 | 3,432.0 | 3,476.0 | 3,418.0 | 3,460.0 | +54.0 | +1.6 | 476,700 |
| 9/25 | 3,419.0 | 3,419.0 | 3,355.0 | 3,406.0 | +51.0 | +1.5 | 279,300 |
| 9/24 | 3,371.0 | 3,374.0 | 3,321.0 | 3,355.0 | +28.0 | +0.8 | 313,800 |
| 9/20 | 3,379.0 | 3,380.0 | 3,316.0 | 3,327.0 | -12.0 | -0.4 | 359,100 |
| 9/19 | 3,347.0 | 3,362.0 | 3,324.0 | 3,339.0 | +28.0 | +0.9 | 175,100 |
| 9/18 | 3,320.0 | 3,339.0 | 3,286.0 | 3,311.0 | +17.0 | +0.5 | 149,900 |
| 9/17 | 3,328.0 | 3,345.0 | 3,257.0 | 3,294.0 | -24.0 | -0.7 | 201,600 |
| 9/13 | 3,314.0 | 3,346.0 | 3,305.0 | 3,318.0 | -28.0 | -0.8 | 177,700 |
| 9/12 | 3,375.0 | 3,375.0 | 3,297.0 | 3,346.0 | +34.0 | +1.0 | 180,100 |
| 9/11 | 3,351.0 | 3,369.0 | 3,290.0 | 3,312.0 | -84.0 | -2.5 | 177,300 |
| 9/10 | 3,368.0 | 3,403.0 | 3,368.0 | 3,396.0 | +9.0 | +0.3 | 140,300 |
| 9/9 | 3,320.0 | 3,389.0 | 3,320.0 | 3,387.0 | -11.0 | -0.3 | 146,300 |
| 9/6 | 3,424.0 | 3,430.0 | 3,369.0 | 3,398.0 | -26.0 | -0.8 | 99,400 |
| 9/5 | 3,377.0 | 3,461.0 | 3,365.0 | 3,424.0 | +34.0 | +1.0 | 97,400 |
| 9/4 | 3,351.0 | 3,416.0 | 3,351.0 | 3,390.0 | -97.0 | -2.8 | 117,200 |
| 9/3 | 3,506.0 | 3,514.0 | 3,463.0 | 3,487.0 | -18.0 | -0.5 | 101,700 |
| 9/2 | 3,511.0 | 3,520.0 | 3,482.0 | 3,505.0 | +12.0 | +0.3 | 99,800 |
| 8/30 | 3,488.0 | 3,512.0 | 3,475.0 | 3,493.0 | +17.0 | +0.5 | 136,300 |
| 8/29 | 3,455.0 | 3,490.0 | 3,441.0 | 3,476.0 | +13.0 | +0.4 | 184,500 |
| 8/28 | 3,456.0 | 3,465.0 | 3,441.0 | 3,463.0 | +8.0 | +0.2 | 76,700 |
| 8/27 | 3,440.0 | 3,469.0 | 3,420.0 | 3,455.0 | +29.0 | +0.9 | 66,300 |
| 8/26 | 3,431.0 | 3,440.0 | 3,412.0 | 3,426.0 | -6.0 | -0.2 | 69,700 |
▶︎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
