!決算発表予定日 2024/05/10
6156東証S信用
業種 機械
エーワン精密 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 |
---|---|
2,200 (24/04/02) | 1,821 (23/07/13) |
年初来高値 | 年初来安値 |
---|---|
2,200 (24/04/02) | 1,935 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,090 | 2,090 | 1,986 | 2,034 | -60 | -2.9 | 35,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/18 | 2,112 | 2,112 | 2,085 | 2,094 | -2 | -0.1 | 12,500 |
4/17 | 2,120 | 2,120 | 2,079 | 2,096 | +11 | +0.5 | 9,800 |
4/16 | 2,127 | 2,127 | 2,073 | 2,085 | -38 | -1.8 | 21,100 |
4/15 | 2,127 | 2,135 | 2,123 | 2,123 | -21 | -1.0 | 10,500 |
4/12 | 2,134 | 2,161 | 2,128 | 2,144 | +10 | +0.5 | 22,000 |
4/11 | 2,145 | 2,145 | 2,125 | 2,134 | -21 | -1.0 | 14,300 |
4/10 | 2,156 | 2,170 | 2,146 | 2,155 | -4 | -0.2 | 14,300 |
4/9 | 2,160 | 2,162 | 2,153 | 2,159 | +4 | +0.2 | 15,500 |
4/8 | 2,167 | 2,167 | 2,150 | 2,155 | -5 | -0.2 | 7,600 |
4/5 | 2,169 | 2,171 | 2,155 | 2,160 | -20 | -0.9 | 22,600 |
4/4 | 2,197 | 2,197 | 2,171 | 2,180 | +10 | +0.5 | 14,300 |
4/3 | 2,180 | 2,180 | 2,150 | 2,170 | -3 | -0.1 | 22,200 |
4/2 | 2,190 | 2,200 | 2,150 | 2,173 | -8 | -0.4 | 31,900 |
4/1 | 2,175 | 2,185 | 2,156 | 2,181 | +31 | +1.4 | 20,800 |
3/29 | 2,109 | 2,150 | 2,107 | 2,150 | +57 | +2.7 | 28,500 |
3/28 | 2,090 | 2,111 | 2,088 | 2,093 | +13 | +0.6 | 36,700 |
3/27 | 2,090 | 2,090 | 2,048 | 2,080 | +32 | +1.6 | 25,000 |
3/26 | 2,043 | 2,052 | 2,043 | 2,048 | +4 | +0.2 | 14,200 |
3/25 | 2,033 | 2,046 | 2,027 | 2,044 | +26 | +1.3 | 18,000 |
3/22 | 2,019 | 2,021 | 2,008 | 2,018 | +9 | +0.5 | 18,600 |
3/21 | 2,011 | 2,011 | 2,002 | 2,009 | +9 | +0.5 | 17,400 |
3/19 | 2,000 | 2,003 | 1,990 | 2,000 | 0 | 0.0 | 14,400 |
3/18 | 1,991 | 2,001 | 1,990 | 2,000 | +1 | +0.1 | 16,300 |
3/15 | 1,985 | 1,999 | 1,985 | 1,999 | +2 | +0.1 | 19,900 |
3/14 | 1,994 | 1,997 | 1,984 | 1,997 | -2 | -0.1 | 22,700 |
3/13 | 2,021 | 2,021 | 1,990 | 1,999 | -25 | -1.2 | 19,000 |
3/12 | 2,006 | 2,032 | 2,001 | 2,024 | 0 | 0.0 | 6,800 |
3/11 | 2,041 | 2,041 | 2,019 | 2,024 | -17 | -0.8 | 9,700 |
3/8 | 2,040 | 2,041 | 2,031 | 2,041 | +1 | +0.1 | 6,000 |
3/7 | 2,054 | 2,054 | 2,031 | 2,040 | -7 | -0.3 | 5,600 |
▶︎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