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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,085 | 2,085 | 1,760 | 1,792 | -278 | -13.4 | 213,800 |
| 07/03 | 2,160 | 2,230 | 2,000 | 2,070 | -80 | -3.7 | 332,700 |
| 07/02 | 1,939 | 2,485 | 1,915 | 2,150 | +270 | +14.4 | 1,497,800 |
| 07/01 | 1,647 | 1,980 | 1,628 | 1,880 | +237 | +14.4 | 570,900 |
| 06/12 | 1,620 | 1,700 | 1,535 | 1,643 | +41 | +2.6 | 364,900 |
| 06/11 | 1,650 | 1,749 | 1,550 | 1,602 | -38 | -2.3 | 248,200 |
| 06/10 | 1,690 | 1,820 | 1,599 | 1,640 | -20 | -1.2 | 590,600 |
| 06/09 | 1,697 | 1,750 | 1,507 | 1,660 | -30 | -1.8 | 403,700 |
| 06/08 | 1,250 | 1,700 | 1,110 | 1,690 | +477 | +39.3 | 672,400 |
| 06/07 | 1,369 | 1,465 | 1,112 | 1,213 | -156 | -11.4 | 174,900 |
| 06/06 | 1,485 | 1,485 | 1,225 | 1,369 | -76 | -5.3 | 154,400 |
| 06/05 | 1,546 | 1,600 | 1,405 | 1,445 | -137 | -8.7 | 280,700 |
| 06/04 | 1,869 | 1,878 | 1,430 | 1,582 | -303 | -16.1 | 769,100 |
| 06/03 | 1,500 | 1,920 | 1,490 | 1,885 | +375 | +24.8 | 575,000 |
| 06/02 | 1,380 | 1,580 | 1,360 | 1,510 | +130 | +9.4 | 495,000 |
| 06/01 | 1,410 | 1,410 | 1,269 | 1,380 | -17 | -1.2 | 286,000 |
| 05/12 | 1,139 | 1,490 | 1,139 | 1,397 | +267 | +23.6 | 416,000 |
| 05/11 | 1,155 | 1,200 | 1,100 | 1,130 | -25 | -2.2 | 123,000 |
| 05/10 | 960 | 1,175 | 950 | 1,155 | +186 | +19.2 | 258,000 |
| 05/09 | 881 | 969 | 880 | 969 | +91 | +10.4 | 158,000 |
| 05/08 | 890 | 919 | 850 | 878 | +28 | +3.3 | 154,000 |
| 05/07 | 745 | 850 | 737 | 850 | +125 | +17.2 | 116,000 |
| 05/06 | 710 | 735 | 690 | 725 | +25 | +3.6 | 65,000 |
| 05/05 | 755 | 789 | 685 | 700 | -55 | -7.3 | 70,000 |
| 05/04 | 732 | 770 | 690 | 755 | +37 | +5.2 | 69,000 |
| 05/03 | 777 | 800 | 718 | 718 | -62 | -8.0 | 121,000 |
| 05/02 | 675 | 802 | 665 | 780 | +170 | +27.9 | 248,000 |
| 05/01 | 578 | 612 | 575 | 610 | +35 | +6.1 | 119,000 |
| 04/12 | 568 | 586 | 550 | 575 | +10 | +1.8 | 99,000 |
| 04/11 | 595 | 595 | 550 | 565 | -30 | -5.0 | 73,000 |
▶︎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
