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 |
|---|---|
| 2,200 (24/04/02) | 1,565 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,200 (24/04/02) | 1,565 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,722 | 1,749 | 1,721 | 1,738 | +14 | +0.8 | 49,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 20/01 | 1,399 | 1,412 | 1,386 | 1,400 | 0 | 0.0 | 54,000 |
| 19/12 | 1,417 | 1,419 | 1,374 | 1,400 | -18 | -1.3 | 42,400 |
| 19/11 | 1,408 | 1,462 | 1,380 | 1,418 | +12 | +0.9 | 40,800 |
| 19/10 | 1,420 | 1,423 | 1,390 | 1,406 | -5 | -0.4 | 22,200 |
| 19/09 | 1,392 | 1,438 | 1,382 | 1,411 | +2 | +0.1 | 27,400 |
| 19/08 | 1,424 | 1,425 | 1,390 | 1,409 | -40 | -2.8 | 14,200 |
| 19/07 | 1,418 | 1,449 | 1,399 | 1,449 | +24 | +1.7 | 13,200 |
| 19/06 | 1,435 | 1,500 | 1,415 | 1,425 | -30 | -2.1 | 83,800 |
| 19/05 | 1,430 | 1,500 | 1,415 | 1,455 | +25 | +1.8 | 69,800 |
| 19/04 | 1,350 | 1,458 | 1,350 | 1,430 | +80 | +5.9 | 58,800 |
| 19/03 | 1,435 | 1,437 | 1,325 | 1,350 | -85 | -5.9 | 28,600 |
| 19/02 | 1,377 | 1,437 | 1,376 | 1,435 | +37 | +2.7 | 24,800 |
| 19/01 | 1,328 | 1,402 | 1,328 | 1,398 | +68 | +5.1 | 64,600 |
| 18/12 | 1,378 | 1,428 | 1,298 | 1,330 | -45 | -3.3 | 115,600 |
| 18/11 | 1,336 | 1,473 | 1,336 | 1,375 | +25 | +1.9 | 170,200 |
| 18/10 | 1,352 | 1,382 | 1,309 | 1,350 | +5 | +0.4 | 90,000 |
| 18/09 | 1,300 | 1,352 | 1,261 | 1,345 | +33 | +2.5 | 57,600 |
| 18/08 | 1,245 | 1,342 | 1,232 | 1,312 | +67 | +5.4 | 70,800 |
| 18/07 | 1,300 | 1,300 | 1,201 | 1,245 | -60 | -4.6 | 76,400 |
| 18/06 | 1,342 | 1,363 | 1,252 | 1,305 | -37 | -2.8 | 106,200 |
| 18/05 | 1,265 | 1,368 | 1,255 | 1,342 | +78 | +6.2 | 153,000 |
| 18/04 | 1,234 | 1,325 | 1,206 | 1,264 | +30 | +2.4 | 67,000 |
| 18/03 | 1,274 | 1,274 | 1,150 | 1,234 | -41 | -3.2 | 110,600 |
| 18/02 | 1,321 | 1,340 | 1,225 | 1,275 | -46 | -3.5 | 97,200 |
| 18/01 | 1,250 | 1,423 | 1,244 | 1,321 | +93 | +7.6 | 191,000 |
| 17/12 | 1,224 | 1,270 | 1,212 | 1,228 | +4 | +0.3 | 166,400 |
| 17/11 | 1,199 | 1,275 | 1,175 | 1,224 | +39 | +3.3 | 269,400 |
| 17/10 | 1,094 | 1,199 | 1,070 | 1,185 | +91 | +8.3 | 302,400 |
| 17/09 | 1,030 | 1,109 | 1,023 | 1,094 | +55 | +5.3 | 303,600 |
| 17/08 | 1,027 | 1,047 | 980 | 1,039 | +7 | +0.7 | 170,200 |
▶︎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
