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
1,755
円
(13:16)
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 |
|---|---|
| 2,700 (23/09/28) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,760 | 1,790 | 1,745 | 1,760 | -14 | -0.8 | 5,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 2,229 | 2,370 | 1,902 | 2,020 | -259 | -11.4 | 53,400 |
| 9/29 | 2,093 | 2,700 | 2,093 | 2,279 | +177 | +8.4 | 185,600 |
| 9/22 | 1,950 | 2,280 | 1,905 | 2,102 | +146 | +7.5 | 44,400 |
| 9/15 | 2,142 | 2,199 | 1,950 | 1,956 | -234 | -10.7 | 29,000 |
| 9/8 | 1,995 | 2,354 | 1,956 | 2,190 | +148 | +7.3 | 86,400 |
| 9/1 | 2,150 | 2,150 | 1,969 | 2,042 | -12 | -0.6 | 19,100 |
| 8/25 | 1,970 | 2,280 | 1,839 | 2,054 | +84 | +4.3 | 51,400 |
| 8/18 | 2,026 | 2,049 | 1,970 | 1,970 | -56 | -2.8 | 10,400 |
| 8/10 | 2,119 | 2,130 | 1,993 | 2,026 | +6 | +0.3 | 11,200 |
| 8/4 | 2,092 | 2,150 | 2,016 | 2,020 | -100 | -4.7 | 10,800 |
| 7/28 | 2,049 | 2,132 | 2,007 | 2,120 | +87 | +4.3 | 29,500 |
| 7/21 | 2,100 | 2,111 | 2,000 | 2,033 | -67 | -3.2 | 16,200 |
| 7/14 | 2,202 | 2,202 | 1,969 | 2,100 | -40 | -1.9 | 24,500 |
| 7/7 | 2,288 | 2,288 | 2,131 | 2,140 | -72 | -3.3 | 15,700 |
| 6/30 | 2,212 | 2,245 | 2,122 | 2,212 | 0 | 0.0 | 28,100 |
| 6/23 | 2,300 | 2,359 | 2,202 | 2,212 | -92 | -4.0 | 29,700 |
| 6/16 | 2,440 | 2,497 | 2,261 | 2,304 | -149 | -6.1 | 66,800 |
| 6/9 | 2,375 | 2,500 | 2,317 | 2,453 | +57 | +2.4 | 92,200 |
| 6/2 | 2,197 | 2,660 | 2,120 | 2,396 | +231 | +10.7 | 318,700 |
| 5/26 | 2,416 | 2,563 | 2,135 | 2,165 | -201 | -8.5 | 114,100 |
| 5/19 | 3,475 | 3,550 | 2,305 | 2,366 | -1,034 | -30.4 | 214,400 |
| 5/12 | 3,805 | 3,815 | 3,225 | 3,400 | -195 | -5.4 | 119,100 |
| 5/2 | 3,605 | 4,060 | 3,415 | 3,595 | +25 | +0.7 | 108,600 |
| 4/28 | 4,040 | 4,200 | 3,555 | 3,570 | -540 | -13.1 | 173,900 |
| 4/21 | 3,640 | 4,790 | 3,520 | 4,110 | +440 | +12.0 | 781,800 |
| 4/14 | 4,165 | 4,760 | 3,550 | 3,670 | -915 | -20.0 | 640,400 |
| 4/7 | 4,495 | 6,490 | 3,800 | 4,585 | +790 | +20.8 | 1,565,700 |
| 3/31 | 2,140 | 3,795 | 2,098 | 3,795 | +1,757 | +86.2 | 486,900 |
▶︎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