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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,234.0 | 3,253.0 | 3,225.0 | 3,238.0 | +18.0 | +0.6 | 82,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/12 | 4,121.0 | 4,159.0 | 4,108.0 | 4,135.0 | +14.0 | +0.3 | 176,500 |
| 4/11 | 4,080.0 | 4,138.0 | 4,042.0 | 4,121.0 | +6.0 | +0.2 | 153,900 |
| 4/10 | 4,180.0 | 4,190.0 | 4,101.0 | 4,115.0 | -70.0 | -1.7 | 220,000 |
| 4/9 | 4,178.0 | 4,204.0 | 4,157.0 | 4,185.0 | +33.0 | +0.8 | 157,900 |
| 4/8 | 4,159.0 | 4,225.0 | 4,138.0 | 4,152.0 | +29.0 | +0.7 | 210,800 |
| 4/5 | 4,010.0 | 4,126.0 | 4,000.0 | 4,123.0 | +63.0 | +1.6 | 144,600 |
| 4/4 | 4,035.0 | 4,080.0 | 4,020.0 | 4,060.0 | +65.0 | +1.6 | 144,300 |
| 4/3 | 3,962.0 | 3,995.0 | 3,943.0 | 3,995.0 | +19.0 | +0.5 | 139,200 |
| 4/2 | 3,974.0 | 4,031.0 | 3,963.0 | 3,976.0 | -12.0 | -0.3 | 120,300 |
| 4/1 | 4,022.0 | 4,024.0 | 3,950.0 | 3,988.0 | -34.0 | -0.9 | 109,100 |
| 3/29 | 4,023.0 | 4,039.0 | 3,982.0 | 4,022.0 | -4.0 | -0.1 | 104,700 |
| 3/28 | 4,025.0 | 4,064.0 | 4,009.0 | 4,026.0 | -89.0 | -2.2 | 155,400 |
| 3/27 | 4,096.0 | 4,153.0 | 4,083.0 | 4,115.0 | +35.0 | +0.9 | 225,300 |
| 3/26 | 4,124.0 | 4,124.0 | 4,060.0 | 4,080.0 | -28.0 | -0.7 | 180,400 |
| 3/25 | 4,150.0 | 4,150.0 | 4,108.0 | 4,108.0 | -16.0 | -0.4 | 172,600 |
| 3/22 | 4,090.0 | 4,135.0 | 4,057.0 | 4,124.0 | +51.0 | +1.3 | 173,300 |
| 3/21 | 4,088.0 | 4,088.0 | 4,026.0 | 4,073.0 | +54.0 | +1.3 | 149,400 |
| 3/19 | 3,978.0 | 4,031.0 | 3,976.0 | 4,019.0 | +59.0 | +1.5 | 113,700 |
| 3/18 | 4,006.0 | 4,006.0 | 3,945.0 | 3,960.0 | -16.0 | -0.4 | 144,200 |
| 3/15 | 3,899.0 | 3,981.0 | 3,888.0 | 3,976.0 | +77.0 | +2.0 | 288,500 |
| 3/14 | 3,911.0 | 3,911.0 | 3,834.0 | 3,899.0 | +21.0 | +0.5 | 169,100 |
| 3/13 | 3,849.0 | 3,895.0 | 3,836.0 | 3,878.0 | +54.0 | +1.4 | 167,900 |
| 3/12 | 3,880.0 | 3,880.0 | 3,782.0 | 3,824.0 | -70.0 | -1.8 | 159,800 |
| 3/11 | 3,980.0 | 4,000.0 | 3,848.0 | 3,894.0 | -111.0 | -2.8 | 179,700 |
| 3/8 | 3,927.0 | 4,017.0 | 3,920.0 | 4,005.0 | +56.0 | +1.4 | 189,300 |
| 3/7 | 3,968.0 | 3,985.0 | 3,943.0 | 3,949.0 | +7.0 | +0.2 | 154,500 |
▶︎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
