！決算発表予定日 2024/05/10
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20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 (24/04/08) | 2,968 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,225 (24/04/08) | 3,624 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,022 | 4,225 | 3,943 | 4,114 | +92 | +2.3 | 2,801,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,933 | 4,153 | 3,782 | 4,022 | +102 | +2.6 | 3,476,400 |
| 24/02 | 3,795 | 4,211 | 3,768 | 3,920 | +141 | +3.7 | 4,149,600 |
| 24/01 | 3,669 | 3,919 | 3,624 | 3,779 | +110 | +3.0 | 2,949,700 |
| 23/12 | 3,859 | 3,868 | 3,611 | 3,669 | -152 | -4.0 | 2,703,900 |
| 23/11 | 3,778 | 3,916 | 3,570 | 3,821 | +98 | +2.6 | 3,822,700 |
| 23/10 | 3,724 | 3,814 | 3,482 | 3,723 | +3 | +0.1 | 3,285,300 |
| 23/09 | 3,763 | 3,843 | 3,701 | 3,720 | -68 | -1.8 | 4,552,600 |
| 23/08 | 3,380 | 3,798 | 3,253 | 3,788 | +422 | +12.5 | 4,180,900 |
| 23/07 | 3,303 | 3,385 | 3,183 | 3,366 | +71 | +2.2 | 2,135,900 |
| 23/06 | 3,055 | 3,363 | 3,055 | 3,295 | +230 | +7.5 | 3,689,500 |
| 23/05 | 3,100 | 3,235 | 3,055 | 3,065 | 0 | 0.0 | 2,514,700 |
| 23/04 | 2,944 | 3,080 | 2,822 | 3,065 | +155 | +5.3 | 2,636,400 |
| 23/03 | 2,964 | 3,090 | 2,796 | 2,910 | -46 | -1.6 | 4,005,100 |
| 23/02 | 2,818 | 3,025 | 2,732 | 2,956 | +167 | +6.0 | 2,598,200 |
| 23/01 | 2,696 | 2,858 | 2,638 | 2,789 | +86 | +3.2 | 2,150,000 |
| 22/12 | 2,862 | 2,881 | 2,673 | 2,703 | -140 | -4.9 | 2,495,300 |
| 22/11 | 2,840 | 2,959 | 2,774 | 2,843 | +32 | +1.1 | 2,586,300 |
| 22/10 | 2,950 | 3,155 | 2,771 | 2,811 | -148 | -5.0 | 2,661,700 |
| 22/09 | 2,960 | 3,105 | 2,883 | 2,959 | -20 | -0.7 | 3,721,300 |
| 22/08 | 2,947 | 3,030 | 2,794 | 2,979 | +40 | +1.4 | 2,282,900 |
| 22/07 | 2,866 | 2,995 | 2,791 | 2,939 | +71 | +2.5 | 2,058,600 |
| 22/06 | 2,970 | 3,125 | 2,798 | 2,868 | -112 | -3.8 | 2,962,400 |
| 22/05 | 2,766 | 3,005 | 2,642 | 2,980 | +206 | +7.4 | 4,618,900 |
| 22/04 | 2,750 | 2,876 | 2,691 | 2,774 | +14 | +0.5 | 3,777,500 |
| 22/03 | 2,848 | 2,867 | 2,645 | 2,760 | -90 | -3.2 | 7,415,600 |
| 22/02 | 2,533 | 3,085 | 2,525 | 2,850 | +304 | +11.9 | 4,630,200 |
| 22/01 | 2,553 | 2,685 | 2,479 | 2,546 | -1 | +0.0 | 2,553,500 |
| 21/12 | 2,428 | 2,688 | 2,428 | 2,547 | +120 | +4.9 | 2,943,400 |
| 21/11 | 2,630 | 2,649 | 2,426 | 2,427 | -158 | -6.1 | 2,788,300 |
| 21/10 | 2,585 | 2,655 | 2,483 | 2,585 | -11 | -0.4 | 4,032,200 |
▶︎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