！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
3,992.8
円
(14:46)
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) | 3,055 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,023 | 4,045 | 3,985 | 3,995 | -8 | -0.2 | 102,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 3,893 | 3,944 | 3,881 | 3,922 | +16 | +0.4 | 147,800 |
| 3/4 | 3,966 | 3,971 | 3,889 | 3,906 | -80 | -2.0 | 178,000 |
| 3/1 | 3,933 | 4,003 | 3,921 | 3,986 | +66 | +1.7 | 294,500 |
| 2/29 | 3,982 | 3,982 | 3,881 | 3,920 | -94 | -2.3 | 506,900 |
| 2/28 | 4,091 | 4,117 | 4,004 | 4,014 | -54 | -1.3 | 356,400 |
| 2/27 | 4,042 | 4,116 | 4,042 | 4,068 | +46 | +1.1 | 336,000 |
| 2/26 | 4,175 | 4,185 | 4,022 | 4,022 | -157 | -3.8 | 253,700 |
| 2/22 | 4,080 | 4,211 | 4,069 | 4,179 | +139 | +3.4 | 270,600 |
| 2/21 | 4,017 | 4,058 | 4,011 | 4,040 | -6 | -0.2 | 183,500 |
| 2/20 | 3,983 | 4,051 | 3,971 | 4,046 | +52 | +1.3 | 119,100 |
| 2/19 | 3,995 | 4,015 | 3,963 | 3,994 | -39 | -1.0 | 123,500 |
| 2/16 | 3,878 | 4,035 | 3,868 | 4,033 | +206 | +5.4 | 257,400 |
| 2/15 | 3,812 | 3,832 | 3,796 | 3,827 | +20 | +0.5 | 157,900 |
| 2/14 | 3,889 | 3,908 | 3,789 | 3,807 | -76 | -2.0 | 177,600 |
| 2/13 | 3,869 | 3,889 | 3,839 | 3,883 | +33 | +0.9 | 141,800 |
| 2/9 | 3,825 | 3,909 | 3,800 | 3,850 | -3 | -0.1 | 255,100 |
| 2/8 | 3,945 | 3,948 | 3,817 | 3,853 | +32 | +0.8 | 274,200 |
| 2/7 | 3,775 | 3,834 | 3,775 | 3,821 | +53 | +1.4 | 176,600 |
| 2/6 | 3,781 | 3,805 | 3,768 | 3,768 | -36 | -1.0 | 118,000 |
| 2/5 | 3,818 | 3,827 | 3,796 | 3,804 | +24 | +0.6 | 116,200 |
| 2/2 | 3,816 | 3,831 | 3,778 | 3,780 | -36 | -0.9 | 139,300 |
▶︎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