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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 3,900.0 | 3,967.0 | 3,898.0 | 3,942.0 | +20.0 | +0.5 | 128,300 |
| 3/5 | 3,893.0 | 3,944.0 | 3,881.0 | 3,922.0 | +16.0 | +0.4 | 147,800 |
| 3/4 | 3,966.0 | 3,971.0 | 3,889.0 | 3,906.0 | -80.0 | -2.0 | 178,000 |
| 3/1 | 3,933.0 | 4,003.0 | 3,921.0 | 3,986.0 | +66.0 | +1.7 | 294,500 |
| 2/29 | 3,982.0 | 3,982.0 | 3,881.0 | 3,920.0 | -94.0 | -2.3 | 506,900 |
| 2/28 | 4,091.0 | 4,117.0 | 4,004.0 | 4,014.0 | -54.0 | -1.3 | 356,400 |
| 2/27 | 4,042.0 | 4,116.0 | 4,042.0 | 4,068.0 | +46.0 | +1.1 | 336,000 |
| 2/26 | 4,175.0 | 4,185.0 | 4,022.0 | 4,022.0 | -157.0 | -3.8 | 253,700 |
| 2/22 | 4,080.0 | 4,211.0 | 4,069.0 | 4,179.0 | +139.0 | +3.4 | 270,600 |
| 2/21 | 4,017.0 | 4,058.0 | 4,011.0 | 4,040.0 | -6.0 | -0.2 | 183,500 |
| 2/20 | 3,983.0 | 4,051.0 | 3,971.0 | 4,046.0 | +52.0 | +1.3 | 119,100 |
| 2/19 | 3,995.0 | 4,015.0 | 3,963.0 | 3,994.0 | -39.0 | -1.0 | 123,500 |
| 2/16 | 3,878.0 | 4,035.0 | 3,868.0 | 4,033.0 | +206.0 | +5.4 | 257,400 |
| 2/15 | 3,812.0 | 3,832.0 | 3,796.0 | 3,827.0 | +20.0 | +0.5 | 157,900 |
| 2/14 | 3,889.0 | 3,908.0 | 3,789.0 | 3,807.0 | -76.0 | -2.0 | 177,600 |
| 2/13 | 3,869.0 | 3,889.0 | 3,839.0 | 3,883.0 | +33.0 | +0.9 | 141,800 |
| 2/9 | 3,825.0 | 3,909.0 | 3,800.0 | 3,850.0 | -3.0 | -0.1 | 255,100 |
| 2/8 | 3,945.0 | 3,948.0 | 3,817.0 | 3,853.0 | +32.0 | +0.8 | 274,200 |
| 2/7 | 3,775.0 | 3,834.0 | 3,775.0 | 3,821.0 | +53.0 | +1.4 | 176,600 |
| 2/6 | 3,781.0 | 3,805.0 | 3,768.0 | 3,768.0 | -36.0 | -1.0 | 118,000 |
| 2/5 | 3,818.0 | 3,827.0 | 3,796.0 | 3,804.0 | +24.0 | +0.6 | 116,200 |
| 2/2 | 3,816.0 | 3,831.0 | 3,778.0 | 3,780.0 | -36.0 | -0.9 | 139,300 |
| 2/1 | 3,795.0 | 3,840.0 | 3,789.0 | 3,816.0 | +37.0 | +1.0 | 185,800 |
| 1/31 | 3,757.0 | 3,779.0 | 3,728.0 | 3,779.0 | +24.0 | +0.6 | 239,300 |
| 1/30 | 3,762.0 | 3,802.0 | 3,752.0 | 3,755.0 | -17.0 | -0.5 | 515,000 |
| 1/29 | 3,782.0 | 3,803.0 | 3,760.0 | 3,772.0 | -15.0 | -0.4 | 328,600 |
| 1/26 | 3,800.0 | 3,818.0 | 3,780.0 | 3,787.0 | -17.0 | -0.5 | 131,000 |
| 1/25 | 3,763.0 | 3,804.0 | 3,763.0 | 3,804.0 | +15.0 | +0.4 | 134,600 |
| 1/24 | 3,839.0 | 3,843.0 | 3,785.0 | 3,789.0 | -59.0 | -1.5 | 150,100 |
| 1/23 | 3,901.0 | 3,919.0 | 3,848.0 | 3,848.0 | -50.0 | -1.3 | 82,000 |
▶︎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
