決算new！
2025/02/12 発表
10-12月期(3Q)最終は黒字浮上、今期配当を24円増額修正
5989東証P貸借
業種 金属製品
エイチワン 株価時系列データ
PTS
1,141
円
(21:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,152 (24/07/11) | 663 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,152 (24/07/11) | 663 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,161 | 1,172 | 1,119 | 1,138 | +6 | +0.5 | 376,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,064 | 1,090 | 1,045 | 1,073 | +39 | +3.8 | 217,800 |
| 12/24 | 989 | 1,044 | 973 | 1,034 | +54 | +5.5 | 202,100 |
| 12/23 | 1,010 | 1,015 | 979 | 980 | -18 | -1.8 | 97,000 |
| 12/20 | 965 | 1,013 | 965 | 998 | +33 | +3.4 | 167,300 |
| 12/19 | 971 | 979 | 946 | 965 | -20 | -2.0 | 138,700 |
| 12/18 | 1,010 | 1,015 | 981 | 985 | 0 | 0.0 | 133,700 |
| 12/17 | 997 | 1,002 | 983 | 985 | -7 | -0.7 | 79,600 |
| 12/16 | 1,009 | 1,012 | 988 | 992 | -11 | -1.1 | 80,800 |
| 12/13 | 996 | 1,013 | 991 | 1,003 | -5 | -0.5 | 94,000 |
| 12/12 | 1,060 | 1,063 | 1,003 | 1,008 | -27 | -2.6 | 100,100 |
| 12/11 | 1,008 | 1,037 | 993 | 1,035 | +27 | +2.7 | 97,600 |
| 12/10 | 1,012 | 1,012 | 986 | 1,008 | +5 | +0.5 | 93,000 |
| 12/9 | 998 | 1,006 | 997 | 1,003 | +5 | +0.5 | 43,000 |
| 12/6 | 1,008 | 1,008 | 988 | 998 | -10 | -1.0 | 47,600 |
| 12/5 | 1,002 | 1,016 | 1,000 | 1,008 | +20 | +2.0 | 49,300 |
| 12/4 | 1,022 | 1,022 | 983 | 988 | -34 | -3.3 | 70,000 |
| 12/3 | 1,018 | 1,032 | 1,012 | 1,022 | +3 | +0.3 | 61,400 |
| 12/2 | 1,011 | 1,019 | 996 | 1,019 | +8 | +0.8 | 48,200 |
| 11/29 | 1,009 | 1,015 | 994 | 1,011 | 0 | 0.0 | 33,700 |
| 11/28 | 1,001 | 1,011 | 992 | 1,011 | +3 | +0.3 | 34,100 |
| 11/27 | 1,010 | 1,010 | 986 | 1,008 | -1 | -0.1 | 61,200 |
| 11/26 | 1,026 | 1,030 | 994 | 1,009 | -10 | -1.0 | 60,100 |
| 11/25 | 999 | 1,023 | 993 | 1,019 | +37 | +3.8 | 60,800 |
| 11/22 | 1,007 | 1,009 | 980 | 982 | -27 | -2.7 | 67,600 |
| 11/21 | 1,015 | 1,023 | 1,009 | 1,009 | -6 | -0.6 | 27,100 |
| 11/20 | 1,031 | 1,040 | 1,011 | 1,015 | -11 | -1.1 | 43,200 |
| 11/19 | 1,011 | 1,033 | 1,011 | 1,026 | +8 | +0.8 | 60,500 |
| 11/18 | 1,030 | 1,038 | 1,002 | 1,018 | -22 | -2.1 | 71,500 |
| 11/15 | 1,048 | 1,053 | 1,014 | 1,040 | -12 | -1.1 | 119,100 |
| 11/14 | 1,033 | 1,069 | 1,022 | 1,052 | +33 | +3.2 | 173,200 |
▶︎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
