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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,725.0 | 3,747.0 | 3,716.0 | 3,747.0 | +61.0 | +1.7 | 177,400 |
| 7/9 | 3,679.0 | 3,716.0 | 3,671.0 | 3,686.0 | +29.0 | +0.8 | 146,000 |
| 7/8 | 3,716.0 | 3,738.0 | 3,646.0 | 3,657.0 | -87.0 | -2.3 | 234,000 |
| 7/5 | 3,803.0 | 3,804.0 | 3,744.0 | 3,744.0 | -58.0 | -1.5 | 121,600 |
| 7/4 | 3,812.0 | 3,812.0 | 3,785.0 | 3,802.0 | -8.0 | -0.2 | 111,100 |
| 7/3 | 3,766.0 | 3,833.0 | 3,757.0 | 3,810.0 | +47.0 | +1.3 | 157,200 |
| 7/2 | 3,738.0 | 3,778.0 | 3,737.0 | 3,763.0 | +31.0 | +0.8 | 202,000 |
| 7/1 | 3,750.0 | 3,755.0 | 3,720.0 | 3,732.0 | +1.0 | +0.0 | 116,300 |
| 6/28 | 3,750.0 | 3,752.0 | 3,703.0 | 3,731.0 | -5.0 | -0.1 | 145,000 |
| 6/27 | 3,706.0 | 3,745.0 | 3,700.0 | 3,736.0 | +35.0 | +1.0 | 157,600 |
| 6/26 | 3,710.0 | 3,712.0 | 3,683.0 | 3,701.0 | -35.0 | -0.9 | 147,800 |
| 6/25 | 3,720.0 | 3,736.0 | 3,709.0 | 3,736.0 | +14.0 | +0.4 | 108,900 |
| 6/24 | 3,737.0 | 3,750.0 | 3,678.0 | 3,722.0 | +12.0 | +0.3 | 157,500 |
| 6/21 | 3,746.0 | 3,760.0 | 3,704.0 | 3,710.0 | -24.0 | -0.6 | 163,800 |
| 6/20 | 3,725.0 | 3,739.0 | 3,711.0 | 3,734.0 | -18.0 | -0.5 | 86,100 |
| 6/19 | 3,726.0 | 3,760.0 | 3,721.0 | 3,752.0 | +34.0 | +0.9 | 83,100 |
| 6/18 | 3,725.0 | 3,739.0 | 3,704.0 | 3,718.0 | +1.0 | +0.0 | 134,300 |
| 6/17 | 3,685.0 | 3,722.0 | 3,667.0 | 3,717.0 | +37.0 | +1.0 | 178,800 |
| 6/14 | 3,650.0 | 3,695.0 | 3,643.0 | 3,680.0 | -1.0 | +0.0 | 157,200 |
| 6/13 | 3,768.0 | 3,770.0 | 3,680.0 | 3,681.0 | -86.0 | -2.3 | 119,900 |
| 6/12 | 3,751.0 | 3,779.0 | 3,746.0 | 3,767.0 | -4.0 | -0.1 | 91,000 |
| 6/11 | 3,775.0 | 3,796.0 | 3,757.0 | 3,771.0 | -16.0 | -0.4 | 97,800 |
| 6/10 | 3,760.0 | 3,787.0 | 3,758.0 | 3,787.0 | +2.0 | +0.1 | 93,200 |
| 6/7 | 3,760.0 | 3,795.0 | 3,759.0 | 3,785.0 | +64.0 | +1.7 | 110,200 |
| 6/6 | 3,776.0 | 3,776.0 | 3,715.0 | 3,721.0 | -59.0 | -1.6 | 102,000 |
| 6/5 | 3,750.0 | 3,780.0 | 3,736.0 | 3,780.0 | -12.0 | -0.3 | 150,200 |
| 6/4 | 3,750.0 | 3,810.0 | 3,736.0 | 3,792.0 | +22.0 | +0.6 | 149,800 |
| 6/3 | 3,757.0 | 3,813.0 | 3,757.0 | 3,770.0 | +28.0 | +0.8 | 123,600 |
| 5/31 | 3,714.0 | 3,754.0 | 3,714.0 | 3,742.0 | +22.0 | +0.6 | 150,200 |
| 5/30 | 3,699.0 | 3,725.0 | 3,690.0 | 3,720.0 | -5.0 | -0.1 | 119,200 |
▶︎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
