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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,798.0 | 3,815.0 | 3,750.0 | 3,762.0 | -63.0 | -1.7 | 110,500 |
| 12/4 | 3,823.0 | 3,847.0 | 3,808.0 | 3,825.0 | -22.0 | -0.6 | 160,900 |
| 12/1 | 3,859.0 | 3,868.0 | 3,829.0 | 3,847.0 | +26.0 | +0.7 | 149,600 |
| 11/30 | 3,803.0 | 3,827.0 | 3,792.0 | 3,821.0 | +14.0 | +0.4 | 160,300 |
| 11/29 | 3,819.0 | 3,820.0 | 3,772.0 | 3,807.0 | -40.0 | -1.0 | 134,400 |
| 11/28 | 3,860.0 | 3,860.0 | 3,821.0 | 3,847.0 | -2.0 | -0.1 | 159,900 |
| 11/27 | 3,855.0 | 3,887.0 | 3,829.0 | 3,849.0 | +3.0 | +0.1 | 124,700 |
| 11/24 | 3,878.0 | 3,878.0 | 3,829.0 | 3,846.0 | -4.0 | -0.1 | 116,400 |
| 11/22 | 3,827.0 | 3,889.0 | 3,827.0 | 3,850.0 | +34.0 | +0.9 | 151,200 |
| 11/21 | 3,800.0 | 3,826.0 | 3,788.0 | 3,816.0 | +20.0 | +0.5 | 131,400 |
| 11/20 | 3,850.0 | 3,867.0 | 3,796.0 | 3,796.0 | -68.0 | -1.8 | 145,200 |
| 11/17 | 3,792.0 | 3,869.0 | 3,790.0 | 3,864.0 | +52.0 | +1.4 | 166,900 |
| 11/16 | 3,809.0 | 3,856.0 | 3,790.0 | 3,812.0 | -43.0 | -1.1 | 151,400 |
| 11/15 | 3,800.0 | 3,873.0 | 3,781.0 | 3,855.0 | +71.0 | +1.9 | 219,000 |
| 11/14 | 3,817.0 | 3,817.0 | 3,784.0 | 3,784.0 | -33.0 | -0.9 | 125,400 |
| 11/13 | 3,825.0 | 3,838.0 | 3,790.0 | 3,817.0 | -21.0 | -0.6 | 156,100 |
| 11/10 | 3,768.0 | 3,844.0 | 3,764.0 | 3,838.0 | +50.0 | +1.3 | 230,400 |
| 11/9 | 3,916.0 | 3,916.0 | 3,744.0 | 3,788.0 | +180.0 | +5.0 | 591,900 |
| 11/8 | 3,718.0 | 3,720.0 | 3,570.0 | 3,608.0 | -110.0 | -3.0 | 374,600 |
| 11/7 | 3,770.0 | 3,773.0 | 3,705.0 | 3,718.0 | -80.0 | -2.1 | 161,400 |
| 11/6 | 3,786.0 | 3,807.0 | 3,764.0 | 3,798.0 | +82.0 | +2.2 | 175,300 |
| 11/2 | 3,797.0 | 3,797.0 | 3,690.0 | 3,716.0 | -57.0 | -1.5 | 163,900 |
| 11/1 | 3,778.0 | 3,805.0 | 3,755.0 | 3,773.0 | +50.0 | +1.3 | 182,900 |
| 10/31 | 3,667.0 | 3,729.0 | 3,649.0 | 3,723.0 | +65.0 | +1.8 | 155,300 |
| 10/30 | 3,672.0 | 3,682.0 | 3,630.0 | 3,658.0 | -57.0 | -1.5 | 145,800 |
| 10/27 | 3,700.0 | 3,715.0 | 3,690.0 | 3,715.0 | +75.0 | +2.1 | 123,600 |
| 10/26 | 3,675.0 | 3,710.0 | 3,629.0 | 3,640.0 | -19.0 | -0.5 | 129,800 |
| 10/25 | 3,659.0 | 3,716.0 | 3,652.0 | 3,659.0 | -7.0 | -0.2 | 104,400 |
| 10/24 | 3,620.0 | 3,679.0 | 3,576.0 | 3,666.0 | +51.0 | +1.4 | 149,600 |
| 10/23 | 3,624.0 | 3,640.0 | 3,593.0 | 3,615.0 | -34.0 | -0.9 | 97,800 |
▶︎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
