！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,831 | 1,831 | 1,765 | 1,790 | -1 | -0.1 | 2,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,835 | 1,835 | 1,782 | 1,791 | -9 | -0.5 | 700 |
| 4/26 | 1,795 | 1,830 | 1,774 | 1,800 | +5 | +0.3 | 2,700 |
| 4/19 | 1,826 | 1,860 | 1,795 | 1,795 | -71 | -3.8 | 2,600 |
| 4/12 | 1,875 | 1,946 | 1,810 | 1,866 | +31 | +1.7 | 5,200 |
| 4/5 | 1,926 | 1,960 | 1,752 | 1,835 | -91 | -4.7 | 4,900 |
| 3/29 | 1,948 | 1,970 | 1,891 | 1,926 | +15 | +0.8 | 7,800 |
| 3/22 | 1,962 | 1,962 | 1,902 | 1,911 | -13 | -0.7 | 2,500 |
| 3/15 | 1,914 | 1,947 | 1,870 | 1,924 | +16 | +0.8 | 6,800 |
| 3/8 | 1,924 | 1,980 | 1,870 | 1,908 | -2 | -0.1 | 12,600 |
| 3/1 | 1,941 | 1,972 | 1,900 | 1,910 | -30 | -1.6 | 9,700 |
| 2/22 | 1,860 | 1,965 | 1,860 | 1,940 | +100 | +5.4 | 9,300 |
| 2/16 | 2,110 | 2,110 | 1,761 | 1,840 | -220 | -10.7 | 21,900 |
| 2/9 | 2,229 | 2,229 | 2,051 | 2,060 | -119 | -5.5 | 16,700 |
| 2/2 | 2,341 | 2,341 | 2,160 | 2,179 | -112 | -4.9 | 11,600 |
| 1/26 | 2,500 | 2,530 | 2,279 | 2,291 | -99 | -4.1 | 46,400 |
| 1/19 | 2,229 | 2,649 | 2,200 | 2,390 | +210 | +9.6 | 242,900 |
| 1/12 | 1,829 | 2,376 | 1,815 | 2,180 | +560 | +34.6 | 219,100 |
| 1/5 | 1,550 | 1,737 | 1,550 | 1,620 | +72 | +4.7 | 24,800 |
| 12/29 | 1,609 | 1,620 | 1,500 | 1,548 | -55 | -3.4 | 19,500 |
| 12/22 | 1,626 | 1,660 | 1,603 | 1,603 | -52 | -3.1 | 6,600 |
| 12/15 | 1,604 | 1,680 | 1,603 | 1,655 | +13 | +0.8 | 9,100 |
| 12/8 | 1,601 | 1,687 | 1,562 | 1,642 | +41 | +2.6 | 8,400 |
| 12/1 | 1,700 | 1,700 | 1,535 | 1,601 | -89 | -5.3 | 12,000 |
| 11/24 | 1,676 | 1,814 | 1,676 | 1,690 | +24 | +1.4 | 8,900 |
| 11/17 | 1,674 | 1,684 | 1,576 | 1,666 | +32 | +2.0 | 15,200 |
| 11/10 | 1,600 | 1,711 | 1,542 | 1,634 | +89 | +5.8 | 19,400 |
| 11/2 | 1,561 | 1,573 | 1,500 | 1,545 | +24 | +1.6 | 6,200 |
| 10/27 | 1,758 | 1,758 | 1,512 | 1,521 | -210 | -12.1 | 23,100 |
| 10/20 | 1,852 | 1,890 | 1,689 | 1,731 | -121 | -6.5 | 16,600 |
| 10/13 | 2,010 | 2,012 | 1,821 | 1,852 | -168 | -8.3 | 23,200 |
▶︎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