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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,757.0 | 3,789.0 | 3,717.0 | 3,725.0 | -32.0 | -0.9 | 95,000 |
| 5/28 | 3,800.0 | 3,800.0 | 3,757.0 | 3,757.0 | -41.0 | -1.1 | 75,000 |
| 5/27 | 3,783.0 | 3,801.0 | 3,753.0 | 3,798.0 | +47.0 | +1.3 | 74,900 |
| 5/24 | 3,720.0 | 3,780.0 | 3,699.0 | 3,751.0 | -9.0 | -0.2 | 117,800 |
| 5/23 | 3,720.0 | 3,766.0 | 3,686.0 | 3,760.0 | +31.0 | +0.8 | 179,300 |
| 5/22 | 3,810.0 | 3,820.0 | 3,727.0 | 3,729.0 | -83.0 | -2.2 | 130,000 |
| 5/21 | 3,833.0 | 3,864.0 | 3,812.0 | 3,812.0 | -43.0 | -1.1 | 106,800 |
| 5/20 | 3,830.0 | 3,863.0 | 3,830.0 | 3,855.0 | +52.0 | +1.4 | 152,200 |
| 5/17 | 3,759.0 | 3,822.0 | 3,759.0 | 3,803.0 | +37.0 | +1.0 | 135,900 |
| 5/16 | 3,820.0 | 3,822.0 | 3,728.0 | 3,766.0 | -37.0 | -1.0 | 145,100 |
| 5/15 | 3,894.0 | 3,910.0 | 3,803.0 | 3,803.0 | -36.0 | -0.9 | 108,100 |
| 5/14 | 3,870.0 | 3,879.0 | 3,829.0 | 3,839.0 | -10.0 | -0.3 | 116,700 |
| 5/13 | 3,912.0 | 3,912.0 | 3,817.0 | 3,849.0 | -87.0 | -2.2 | 153,500 |
| 5/10 | 3,956.0 | 3,960.0 | 3,910.0 | 3,936.0 | -9.0 | -0.2 | 135,300 |
| 5/9 | 3,886.0 | 3,970.0 | 3,886.0 | 3,945.0 | +32.0 | +0.8 | 107,600 |
| 5/8 | 3,922.0 | 3,940.0 | 3,892.0 | 3,913.0 | +12.0 | +0.3 | 162,300 |
| 5/7 | 3,999.0 | 3,999.0 | 3,900.0 | 3,901.0 | -99.0 | -2.5 | 220,500 |
| 5/2 | 4,023.0 | 4,045.0 | 3,985.0 | 4,000.0 | -3.0 | -0.1 | 142,100 |
| 5/1 | 4,025.0 | 4,060.0 | 3,981.0 | 4,003.0 | -67.0 | -1.7 | 143,000 |
| 4/30 | 4,070.0 | 4,073.0 | 4,027.0 | 4,070.0 | +18.0 | +0.4 | 175,700 |
| 4/26 | 3,999.0 | 4,059.0 | 3,970.0 | 4,052.0 | +38.0 | +1.0 | 322,000 |
| 4/25 | 4,056.0 | 4,070.0 | 3,998.0 | 4,014.0 | -100.0 | -2.4 | 160,900 |
| 4/24 | 4,081.0 | 4,132.0 | 4,062.0 | 4,114.0 | +12.0 | +0.3 | 114,100 |
| 4/23 | 4,118.0 | 4,133.0 | 4,100.0 | 4,102.0 | -11.0 | -0.3 | 102,800 |
| 4/22 | 4,077.0 | 4,130.0 | 4,064.0 | 4,113.0 | +82.0 | +2.0 | 125,300 |
| 4/19 | 4,046.0 | 4,087.0 | 3,991.0 | 4,031.0 | -61.0 | -1.5 | 208,600 |
| 4/18 | 4,052.0 | 4,117.0 | 4,013.0 | 4,092.0 | +52.0 | +1.3 | 108,500 |
| 4/17 | 4,103.0 | 4,121.0 | 4,000.0 | 4,040.0 | -60.0 | -1.5 | 140,300 |
| 4/16 | 4,137.0 | 4,150.0 | 4,093.0 | 4,100.0 | -97.0 | -2.3 | 154,700 |
| 4/15 | 4,113.0 | 4,200.0 | 4,101.0 | 4,197.0 | +62.0 | +1.5 | 156,700 |
▶︎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
