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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,416.0 | 3,441.0 | 3,414.0 | 3,432.0 | +14.0 | +0.4 | 63,200 |
| 8/22 | 3,408.0 | 3,421.0 | 3,381.0 | 3,418.0 | +10.0 | +0.3 | 60,500 |
| 8/21 | 3,380.0 | 3,420.0 | 3,380.0 | 3,408.0 | +2.0 | +0.1 | 62,300 |
| 8/20 | 3,390.0 | 3,420.0 | 3,382.0 | 3,406.0 | +41.0 | +1.2 | 83,600 |
| 8/19 | 3,378.0 | 3,397.0 | 3,351.0 | 3,365.0 | +12.0 | +0.4 | 123,000 |
| 8/16 | 3,367.0 | 3,369.0 | 3,320.0 | 3,353.0 | +38.0 | +1.2 | 234,400 |
| 8/15 | 3,303.0 | 3,326.0 | 3,292.0 | 3,315.0 | +16.0 | +0.5 | 103,300 |
| 8/14 | 3,313.0 | 3,329.0 | 3,278.0 | 3,299.0 | -35.0 | -1.1 | 146,800 |
| 8/13 | 3,227.0 | 3,339.0 | 3,224.0 | 3,334.0 | +120.0 | +3.7 | 250,900 |
| 8/9 | 3,300.0 | 3,304.0 | 3,159.0 | 3,214.0 | +5.0 | +0.2 | 265,600 |
| 8/8 | 3,297.0 | 3,304.0 | 3,177.0 | 3,209.0 | -91.0 | -2.8 | 276,200 |
| 8/7 | 3,275.0 | 3,427.0 | 3,248.0 | 3,300.0 | +4.0 | +0.1 | 226,500 |
| 8/6 | 3,198.0 | 3,351.0 | 3,198.0 | 3,296.0 | +262.0 | +8.6 | 187,600 |
| 8/5 | 3,279.0 | 3,300.0 | 3,025.0 | 3,034.0 | -381.0 | -11.2 | 244,300 |
| 8/2 | 3,502.0 | 3,521.0 | 3,407.0 | 3,415.0 | -157.0 | -4.4 | 193,300 |
| 8/1 | 3,615.0 | 3,628.0 | 3,543.0 | 3,572.0 | -102.0 | -2.8 | 159,600 |
| 7/31 | 3,611.0 | 3,682.0 | 3,611.0 | 3,674.0 | +54.0 | +1.5 | 97,100 |
| 7/30 | 3,620.0 | 3,638.0 | 3,610.0 | 3,620.0 | -18.0 | -0.5 | 78,900 |
| 7/29 | 3,606.0 | 3,655.0 | 3,605.0 | 3,638.0 | +40.0 | +1.1 | 110,800 |
| 7/26 | 3,592.0 | 3,612.0 | 3,582.0 | 3,598.0 | +29.0 | +0.8 | 123,400 |
| 7/25 | 3,575.0 | 3,602.0 | 3,565.0 | 3,569.0 | -20.0 | -0.6 | 107,300 |
| 7/24 | 3,617.0 | 3,620.0 | 3,587.0 | 3,589.0 | -34.0 | -0.9 | 120,000 |
| 7/23 | 3,618.0 | 3,640.0 | 3,617.0 | 3,623.0 | +2.0 | +0.1 | 123,400 |
| 7/22 | 3,690.0 | 3,695.0 | 3,620.0 | 3,621.0 | -89.0 | -2.4 | 185,900 |
| 7/19 | 3,771.0 | 3,771.0 | 3,691.0 | 3,710.0 | -64.0 | -1.7 | 118,700 |
| 7/18 | 3,780.0 | 3,798.0 | 3,757.0 | 3,774.0 | -13.0 | -0.3 | 123,100 |
| 7/17 | 3,782.0 | 3,788.0 | 3,763.0 | 3,787.0 | +16.0 | +0.4 | 84,400 |
| 7/16 | 3,819.0 | 3,819.0 | 3,757.0 | 3,771.0 | -38.0 | -1.0 | 145,600 |
| 7/12 | 3,782.0 | 3,818.0 | 3,768.0 | 3,809.0 | +18.0 | +0.5 | 87,600 |
| 7/11 | 3,779.0 | 3,805.0 | 3,765.0 | 3,791.0 | +44.0 | +1.2 | 151,600 |
▶︎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
