！決算発表予定日 2024/05/14
5935東証S信用
業種 金属製品
元旦ビューティ工業 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 |
|---|---|
| 3,550 (23/05/15) | 1,500 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,649 (24/01/15) | 1,550 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,791 | 1,831 | 1,765 | 1,765 | -25 | -1.4 | 1,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,926 | 1,960 | 1,752 | 1,790 | -136 | -7.1 | 16,000 |
| 24/03 | 1,917 | 1,980 | 1,870 | 1,926 | +9 | +0.5 | 30,700 |
| 24/02 | 2,200 | 2,229 | 1,761 | 1,917 | -289 | -13.1 | 61,200 |
| 24/01 | 1,550 | 2,649 | 1,550 | 2,206 | +658 | +42.5 | 540,200 |
| 23/12 | 1,650 | 1,687 | 1,500 | 1,548 | -62 | -3.9 | 45,000 |
| 23/11 | 1,542 | 1,814 | 1,507 | 1,610 | +73 | +4.8 | 56,300 |
| 23/10 | 2,229 | 2,370 | 1,500 | 1,537 | -742 | -32.6 | 120,300 |
| 23/09 | 2,047 | 2,700 | 1,905 | 2,279 | +233 | +11.4 | 350,200 |
| 23/08 | 2,095 | 2,280 | 1,839 | 2,046 | -48 | -2.3 | 95,200 |
| 23/07 | 2,288 | 2,288 | 1,969 | 2,094 | -118 | -5.3 | 88,800 |
| 23/06 | 2,406 | 2,500 | 2,122 | 2,212 | -244 | -9.9 | 270,000 |
| 23/05 | 3,605 | 4,060 | 2,120 | 2,456 | -1,114 | -31.2 | 821,700 |
| 23/04 | 4,495 | 6,490 | 3,520 | 3,570 | -225 | -5.9 | 3,161,800 |
| 23/03 | 1,470 | 3,795 | 1,470 | 3,795 | +2,525 | +198.8 | 997,900 |
| 23/02 | 1,174 | 1,270 | 1,068 | 1,270 | +88 | +7.5 | 14,500 |
| 23/01 | 1,110 | 1,190 | 1,110 | 1,182 | +112 | +10.5 | 2,000 |
| 22/12 | 1,220 | 1,236 | 1,050 | 1,070 | -150 | -12.3 | 13,000 |
| 22/11 | 1,150 | 1,320 | 1,150 | 1,220 | +84 | +7.4 | 7,500 |
| 22/10 | 1,200 | 1,200 | 1,100 | 1,136 | -94 | -7.6 | 11,000 |
| 22/09 | 1,124 | 1,230 | 1,124 | 1,230 | +146 | +13.5 | 7,500 |
| 22/08 | 1,098 | 1,164 | 1,084 | 1,084 | -14 | -1.3 | 7,500 |
| 22/07 | 1,010 | 1,100 | 1,000 | 1,098 | +116 | +11.8 | 22,000 |
| 22/06 | 1,000 | 1,002 | 956 | 982 | -28 | -2.8 | 9,000 |
| 22/05 | 978 | 1,010 | 963 | 1,010 | +32 | +3.3 | 10,500 |
| 22/04 | 991 | 991 | 936 | 978 | -14 | -1.4 | 8,500 |
| 22/03 | 1,022 | 1,022 | 956 | 992 | -30 | -2.9 | 18,500 |
| 22/02 | 990 | 1,022 | 960 | 1,022 | +32 | +3.2 | 11,000 |
| 22/01 | 1,022 | 1,062 | 956 | 990 | -32 | -3.1 | 8,000 |
| 21/12 | 958 | 1,022 | 958 | 1,022 | +64 | +6.7 | 3,500 |
| 21/11 | 1,074 | 1,074 | 944 | 958 | -176 | -15.5 | 11,500 |
▶︎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