!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
2,078
円
(14:10)
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) |
---|---|---|---|---|---|---|---|
4/26 | 2,067 | 2,088 | 2,050 | 2,079 | +9 | +0.4 | 14,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 2,038 | 2,047 | 2,025 | 2,047 | +9 | +0.4 | 5,200 |
3/5 | 2,036 | 2,039 | 2,025 | 2,038 | -2 | -0.1 | 8,600 |
3/4 | 2,048 | 2,054 | 2,034 | 2,040 | -2 | -0.1 | 7,900 |
3/1 | 2,051 | 2,068 | 2,042 | 2,042 | -8 | -0.4 | 7,800 |
2/29 | 2,046 | 2,052 | 2,045 | 2,050 | +5 | +0.2 | 5,100 |
2/28 | 2,050 | 2,054 | 2,034 | 2,045 | -5 | -0.2 | 10,100 |
2/27 | 2,036 | 2,054 | 2,034 | 2,050 | +19 | +0.9 | 8,400 |
2/26 | 2,038 | 2,041 | 2,031 | 2,031 | +1 | +0.1 | 8,300 |
2/22 | 2,039 | 2,040 | 2,019 | 2,030 | +7 | +0.4 | 6,100 |
2/21 | 2,039 | 2,039 | 2,022 | 2,023 | -20 | -1.0 | 4,400 |
2/20 | 2,044 | 2,045 | 2,020 | 2,043 | +1 | +0.1 | 6,500 |
2/19 | 2,022 | 2,042 | 2,010 | 2,042 | +28 | +1.4 | 6,800 |
2/16 | 2,007 | 2,020 | 2,001 | 2,014 | +8 | +0.4 | 10,400 |
2/15 | 2,033 | 2,033 | 2,006 | 2,006 | -14 | -0.7 | 9,300 |
2/14 | 2,036 | 2,040 | 2,011 | 2,020 | -16 | -0.8 | 10,500 |
2/13 | 2,050 | 2,050 | 2,015 | 2,036 | -25 | -1.2 | 21,300 |
2/9 | 2,075 | 2,075 | 2,051 | 2,061 | -15 | -0.7 | 6,900 |
2/8 | 2,079 | 2,080 | 2,064 | 2,076 | -1 | -0.1 | 8,300 |
2/7 | 2,073 | 2,079 | 2,064 | 2,077 | +5 | +0.2 | 12,400 |
2/6 | 2,058 | 2,072 | 2,055 | 2,072 | +14 | +0.7 | 10,400 |
2/5 | 2,041 | 2,058 | 2,037 | 2,058 | +28 | +1.4 | 18,100 |
2/2 | 2,029 | 2,030 | 2,021 | 2,030 | +5 | +0.3 | 7,200 |
2/1 | 2,030 | 2,030 | 2,021 | 2,025 | -5 | -0.3 | 3,700 |
1/31 | 2,023 | 2,030 | 2,020 | 2,030 | +7 | +0.4 | 9,200 |
1/30 | 2,020 | 2,023 | 2,020 | 2,023 | +3 | +0.2 | 6,700 |
▶︎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