5463東証P貸借
業種 鉄鋼
丸一鋼管 株価時系列データ
PTS
4,021.1
円
取引時間外
(14:58)
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 |
---|---|
4,211 (24/02/22) | 2,822 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,211 (24/02/22) | 2,638 (23/01/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 4,150 | 4,153 | 3,982 | 4,022 | -102 | -2.5 | 838,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 4,006 | 4,135 | 3,945 | 4,124 | +148 | +3.7 | 580,600 |
3/15 | 3,980 | 4,000 | 3,782 | 3,976 | -29 | -0.7 | 965,000 |
3/8 | 3,966 | 4,017 | 3,881 | 4,005 | +19 | +0.5 | 797,900 |
3/1 | 4,175 | 4,185 | 3,881 | 3,986 | -193 | -4.6 | 1,747,500 |
2/22 | 3,995 | 4,211 | 3,963 | 4,179 | +146 | +3.6 | 696,700 |
2/16 | 3,869 | 4,035 | 3,789 | 4,033 | +183 | +4.8 | 734,700 |
2/9 | 3,818 | 3,948 | 3,768 | 3,850 | +70 | +1.9 | 940,100 |
2/2 | 3,782 | 3,840 | 3,728 | 3,780 | -7 | -0.2 | 1,408,000 |
1/26 | 3,871 | 3,919 | 3,763 | 3,787 | -55 | -1.4 | 640,400 |
1/19 | 3,813 | 3,881 | 3,804 | 3,842 | +37 | +1.0 | 493,600 |
1/12 | 3,733 | 3,815 | 3,682 | 3,805 | +99 | +2.7 | 460,400 |
1/5 | 3,669 | 3,729 | 3,624 | 3,706 | +37 | +1.0 | 272,400 |
12/29 | 3,670 | 3,689 | 3,611 | 3,669 | +26 | +0.7 | 422,300 |
12/22 | 3,699 | 3,736 | 3,613 | 3,643 | -101 | -2.7 | 653,700 |
12/15 | 3,727 | 3,799 | 3,693 | 3,744 | +50 | +1.4 | 798,200 |
12/8 | 3,823 | 3,847 | 3,671 | 3,694 | -153 | -4.0 | 680,100 |
12/1 | 3,855 | 3,887 | 3,772 | 3,847 | +1 | +0.0 | 728,900 |
11/24 | 3,850 | 3,889 | 3,788 | 3,846 | -18 | -0.5 | 544,200 |
11/17 | 3,825 | 3,873 | 3,781 | 3,864 | +26 | +0.7 | 818,800 |
11/10 | 3,786 | 3,916 | 3,570 | 3,838 | +122 | +3.3 | 1,533,600 |
11/2 | 3,672 | 3,805 | 3,630 | 3,716 | +1 | +0.0 | 647,900 |
10/27 | 3,624 | 3,716 | 3,576 | 3,715 | +66 | +1.8 | 605,200 |
10/20 | 3,714 | 3,814 | 3,576 | 3,649 | -65 | -1.8 | 1,130,700 |
10/13 | 3,685 | 3,782 | 3,681 | 3,714 | +91 | +2.5 | 505,400 |
10/6 | 3,724 | 3,756 | 3,482 | 3,623 | -97 | -2.6 | 742,900 |
9/29 | 3,796 | 3,818 | 3,701 | 3,720 | -50 | -1.3 | 1,603,300 |
9/22 | 3,809 | 3,829 | 3,744 | 3,770 | 0 | 0.0 | 882,500 |
9/15 | 3,731 | 3,794 | 3,702 | 3,770 | +47 | +1.3 | 764,300 |
9/8 | 3,796 | 3,843 | 3,717 | 3,723 | -66 | -1.7 | 1,118,200 |
9/1 | 3,677 | 3,798 | 3,675 | 3,789 | +150 | +4.1 | 1,263,500 |
▶︎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