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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 3,871.0 | 3,905.0 | 3,871.0 | 3,898.0 | +56.0 | +1.5 | 142,700 |
| 1/19 | 3,863.0 | 3,865.0 | 3,835.0 | 3,842.0 | +19.0 | +0.5 | 102,700 |
| 1/18 | 3,804.0 | 3,852.0 | 3,804.0 | 3,823.0 | +19.0 | +0.5 | 80,300 |
| 1/17 | 3,835.0 | 3,881.0 | 3,804.0 | 3,804.0 | -23.0 | -0.6 | 138,900 |
| 1/16 | 3,870.0 | 3,879.0 | 3,825.0 | 3,827.0 | -33.0 | -0.9 | 95,400 |
| 1/15 | 3,813.0 | 3,860.0 | 3,808.0 | 3,860.0 | +55.0 | +1.5 | 76,300 |
| 1/12 | 3,776.0 | 3,815.0 | 3,767.0 | 3,805.0 | +35.0 | +0.9 | 119,500 |
| 1/11 | 3,760.0 | 3,792.0 | 3,750.0 | 3,770.0 | +54.0 | +1.5 | 121,400 |
| 1/10 | 3,686.0 | 3,729.0 | 3,682.0 | 3,716.0 | +20.0 | +0.5 | 79,500 |
| 1/9 | 3,733.0 | 3,776.0 | 3,682.0 | 3,696.0 | -10.0 | -0.3 | 140,000 |
| 1/5 | 3,720.0 | 3,729.0 | 3,701.0 | 3,706.0 | 0 | 0.0 | 129,200 |
| 1/4 | 3,669.0 | 3,720.0 | 3,624.0 | 3,706.0 | +37.0 | +1.0 | 143,200 |
| 12/29 | 3,682.0 | 3,689.0 | 3,633.0 | 3,669.0 | -3.0 | -0.1 | 92,200 |
| 12/28 | 3,638.0 | 3,680.0 | 3,638.0 | 3,672.0 | +12.0 | +0.3 | 78,800 |
| 12/27 | 3,640.0 | 3,667.0 | 3,637.0 | 3,660.0 | +30.0 | +0.8 | 88,200 |
| 12/26 | 3,633.0 | 3,648.0 | 3,620.0 | 3,630.0 | +12.0 | +0.3 | 85,100 |
| 12/25 | 3,670.0 | 3,670.0 | 3,611.0 | 3,618.0 | -25.0 | -0.7 | 78,000 |
| 12/22 | 3,639.0 | 3,643.0 | 3,613.0 | 3,643.0 | -3.0 | -0.1 | 122,300 |
| 12/21 | 3,687.0 | 3,687.0 | 3,640.0 | 3,646.0 | -63.0 | -1.7 | 100,700 |
| 12/20 | 3,715.0 | 3,736.0 | 3,708.0 | 3,709.0 | +8.0 | +0.2 | 161,400 |
| 12/19 | 3,680.0 | 3,714.0 | 3,650.0 | 3,701.0 | +42.0 | +1.2 | 151,100 |
| 12/18 | 3,699.0 | 3,700.0 | 3,639.0 | 3,659.0 | -85.0 | -2.3 | 118,200 |
| 12/15 | 3,712.0 | 3,744.0 | 3,697.0 | 3,744.0 | +40.0 | +1.1 | 221,200 |
| 12/14 | 3,755.0 | 3,758.0 | 3,693.0 | 3,704.0 | -27.0 | -0.7 | 221,800 |
| 12/13 | 3,759.0 | 3,759.0 | 3,720.0 | 3,731.0 | -45.0 | -1.2 | 129,000 |
| 12/12 | 3,799.0 | 3,799.0 | 3,763.0 | 3,776.0 | +24.0 | +0.6 | 117,400 |
| 12/11 | 3,727.0 | 3,754.0 | 3,723.0 | 3,752.0 | +58.0 | +1.6 | 108,800 |
| 12/8 | 3,736.0 | 3,739.0 | 3,671.0 | 3,694.0 | -66.0 | -1.8 | 197,800 |
| 12/7 | 3,786.0 | 3,809.0 | 3,745.0 | 3,760.0 | -60.0 | -1.6 | 112,400 |
| 12/6 | 3,778.0 | 3,824.0 | 3,778.0 | 3,820.0 | +58.0 | +1.5 | 98,500 |
▶︎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
