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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/04/02) | 1,565 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,775 | 1,783 | 1,770 | 1,770 | -5 | -0.3 | 30,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,771 | 1,794 | 1,771 | 1,775 | -5 | -0.3 | 18,100 |
| 11/8 | 1,786 | 1,800 | 1,776 | 1,780 | -10 | -0.6 | 31,000 |
| 11/1 | 1,781 | 1,800 | 1,777 | 1,790 | +9 | +0.5 | 36,800 |
| 10/25 | 1,785 | 1,796 | 1,765 | 1,781 | -12 | -0.7 | 32,000 |
| 10/18 | 1,800 | 1,802 | 1,785 | 1,793 | -1 | -0.1 | 28,300 |
| 10/11 | 1,824 | 1,824 | 1,781 | 1,794 | -5 | -0.3 | 36,000 |
| 10/4 | 1,775 | 1,819 | 1,775 | 1,799 | -24 | -1.3 | 42,700 |
| 9/27 | 1,770 | 1,826 | 1,752 | 1,823 | +53 | +3.0 | 64,300 |
| 9/20 | 1,731 | 1,775 | 1,704 | 1,770 | +30 | +1.7 | 57,700 |
| 9/13 | 1,720 | 1,758 | 1,715 | 1,740 | -10 | -0.6 | 39,700 |
| 9/6 | 1,799 | 1,802 | 1,723 | 1,750 | -32 | -1.8 | 67,300 |
| 8/30 | 1,745 | 1,791 | 1,720 | 1,782 | +47 | +2.7 | 55,800 |
| 8/23 | 1,754 | 1,755 | 1,712 | 1,735 | +5 | +0.3 | 79,600 |
| 8/16 | 1,676 | 1,732 | 1,671 | 1,730 | +54 | +3.2 | 71,600 |
| 8/9 | 1,670 | 1,740 | 1,565 | 1,676 | -34 | -2.0 | 220,100 |
| 8/2 | 1,809 | 1,809 | 1,705 | 1,710 | -80 | -4.5 | 122,400 |
| 7/26 | 1,819 | 1,820 | 1,785 | 1,790 | -23 | -1.3 | 143,700 |
| 7/19 | 1,840 | 1,842 | 1,811 | 1,813 | -17 | -0.9 | 98,900 |
| 7/12 | 1,791 | 1,830 | 1,775 | 1,830 | +42 | +2.4 | 205,100 |
| 7/5 | 1,857 | 1,857 | 1,777 | 1,788 | -69 | -3.7 | 359,000 |
| 6/28 | 2,003 | 2,012 | 1,801 | 1,857 | -144 | -7.2 | 518,100 |
| 6/21 | 2,006 | 2,009 | 1,999 | 2,001 | +1 | +0.1 | 127,300 |
| 6/14 | 1,995 | 2,008 | 1,990 | 2,000 | +5 | +0.3 | 195,000 |
| 6/7 | 2,020 | 2,020 | 1,986 | 1,995 | -10 | -0.5 | 192,400 |
| 5/31 | 2,001 | 2,013 | 1,985 | 2,005 | +5 | +0.3 | 202,000 |
| 5/24 | 2,010 | 2,070 | 1,991 | 2,000 | -4 | -0.2 | 187,400 |
| 5/17 | 2,089 | 2,090 | 1,993 | 2,004 | -106 | -5.0 | 222,400 |
| 5/10 | 2,100 | 2,140 | 2,088 | 2,110 | +26 | +1.3 | 43,000 |
| 5/2 | 2,070 | 2,100 | 2,070 | 2,084 | +5 | +0.2 | 53,400 |
| 4/26 | 2,080 | 2,088 | 2,042 | 2,079 | +45 | +2.2 | 64,200 |
▶︎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
