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
ー
円
(ー)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,152 (24/07/11) | 663 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 918 | 1,069 | 890 | 1,011 | +74 | +7.9 | 1,609,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 639 | 735 | 619 | 735 | +101 | +15.9 | 1,177,700 |
| 19/09 | 622 | 673 | 600 | 634 | +13 | +2.1 | 1,337,100 |
| 19/08 | 708 | 730 | 595 | 621 | -91 | -12.8 | 1,699,500 |
| 19/07 | 780 | 808 | 708 | 712 | -54 | -7.1 | 1,275,400 |
| 19/06 | 694 | 810 | 691 | 766 | +57 | +8.0 | 1,521,000 |
| 19/05 | 954 | 954 | 693 | 709 | -244 | -25.6 | 1,278,100 |
| 19/04 | 916 | 1,009 | 907 | 953 | +57 | +6.4 | 881,000 |
| 19/03 | 1,093 | 1,103 | 894 | 896 | -198 | -18.1 | 1,769,800 |
| 19/02 | 1,049 | 1,151 | 1,044 | 1,094 | +75 | +7.4 | 583,000 |
| 19/01 | 969 | 1,080 | 942 | 1,019 | +37 | +3.8 | 675,100 |
| 18/12 | 1,108 | 1,144 | 847 | 982 | -118 | -10.7 | 1,008,300 |
| 18/11 | 1,172 | 1,190 | 996 | 1,100 | -93 | -7.8 | 967,000 |
| 18/10 | 1,410 | 1,460 | 1,059 | 1,193 | -220 | -15.6 | 1,474,300 |
| 18/09 | 1,323 | 1,457 | 1,237 | 1,413 | +80 | +6.0 | 789,800 |
| 18/08 | 1,390 | 1,504 | 1,275 | 1,333 | +53 | +4.1 | 1,244,800 |
| 18/07 | 1,213 | 1,298 | 1,148 | 1,280 | +63 | +5.2 | 785,000 |
| 18/06 | 1,202 | 1,315 | 1,170 | 1,217 | +8 | +0.7 | 1,103,800 |
| 18/05 | 1,200 | 1,358 | 1,178 | 1,209 | -122 | -9.2 | 1,783,000 |
| 18/04 | 1,405 | 1,467 | 1,310 | 1,331 | -58 | -4.2 | 2,029,900 |
| 18/03 | 1,501 | 1,510 | 1,356 | 1,389 | -137 | -9.0 | 1,596,800 |
| 18/02 | 1,552 | 1,576 | 1,326 | 1,526 | -51 | -3.2 | 2,759,900 |
| 18/01 | 1,803 | 1,860 | 1,510 | 1,577 | -189 | -10.7 | 1,745,700 |
| 17/12 | 1,649 | 1,814 | 1,581 | 1,766 | +171 | +10.7 | 2,056,400 |
| 17/11 | 1,602 | 1,666 | 1,492 | 1,595 | -29 | -1.8 | 2,159,200 |
| 17/10 | 1,248 | 1,699 | 1,229 | 1,624 | +394 | +32.0 | 2,575,100 |
| 17/09 | 1,139 | 1,241 | 1,066 | 1,230 | +94 | +8.3 | 1,386,000 |
| 17/08 | 1,213 | 1,243 | 1,061 | 1,136 | -131 | -10.3 | 2,498,500 |
| 17/07 | 1,233 | 1,325 | 1,189 | 1,267 | +36 | +2.9 | 2,683,600 |
| 17/06 | 1,305 | 1,314 | 1,156 | 1,231 | -90 | -6.8 | 3,917,100 |
| 17/05 | 1,649 | 1,734 | 1,219 | 1,321 | -303 | -18.7 | 6,048,200 |
▶︎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
