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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,771 | 1,794 | 1,771 | 1,775 | -5 | -0.3 | 21,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,392 | 1,407 | 1,382 | 1,400 | -9 | -0.6 | 1,000 |
| 8/30 | 1,393 | 1,410 | 1,390 | 1,409 | +2 | +0.1 | 2,400 |
| 8/23 | 1,416 | 1,420 | 1,400 | 1,407 | -9 | -0.6 | 4,400 |
| 8/16 | 1,420 | 1,422 | 1,400 | 1,416 | -4 | -0.3 | 2,400 |
| 8/9 | 1,425 | 1,425 | 1,410 | 1,420 | -3 | -0.2 | 2,400 |
| 8/2 | 1,435 | 1,449 | 1,405 | 1,423 | -2 | -0.1 | 3,000 |
| 7/26 | 1,421 | 1,425 | 1,413 | 1,425 | +4 | +0.3 | 1,000 |
| 7/19 | 1,422 | 1,422 | 1,400 | 1,421 | -1 | -0.1 | 5,000 |
| 7/12 | 1,417 | 1,436 | 1,399 | 1,422 | +5 | +0.4 | 3,200 |
| 7/5 | 1,418 | 1,425 | 1,417 | 1,417 | -8 | -0.6 | 3,600 |
| 6/28 | 1,469 | 1,484 | 1,415 | 1,425 | -44 | -3.0 | 14,000 |
| 6/21 | 1,436 | 1,469 | 1,425 | 1,469 | +33 | +2.3 | 20,600 |
| 6/14 | 1,435 | 1,500 | 1,435 | 1,436 | +1 | +0.1 | 31,800 |
| 6/7 | 1,435 | 1,469 | 1,435 | 1,435 | -20 | -1.4 | 17,400 |
| 5/31 | 1,434 | 1,500 | 1,424 | 1,455 | +29 | +2.0 | 32,400 |
| 5/24 | 1,416 | 1,430 | 1,416 | 1,426 | +11 | +0.8 | 4,800 |
| 5/17 | 1,417 | 1,426 | 1,415 | 1,415 | 0 | 0.0 | 12,200 |
| 5/10 | 1,430 | 1,470 | 1,415 | 1,415 | -15 | -1.1 | 20,400 |
| 4/26 | 1,415 | 1,458 | 1,415 | 1,430 | +14 | +1.0 | 13,200 |
| 4/19 | 1,418 | 1,431 | 1,413 | 1,416 | +6 | +0.4 | 13,600 |
| 4/12 | 1,387 | 1,415 | 1,375 | 1,410 | +23 | +1.7 | 22,200 |
| 4/5 | 1,350 | 1,420 | 1,350 | 1,387 | +37 | +2.7 | 9,800 |
| 3/29 | 1,384 | 1,385 | 1,325 | 1,350 | -35 | -2.5 | 12,800 |
| 3/22 | 1,400 | 1,400 | 1,361 | 1,385 | -15 | -1.1 | 2,800 |
| 3/15 | 1,387 | 1,424 | 1,365 | 1,400 | +23 | +1.7 | 7,800 |
| 3/8 | 1,437 | 1,437 | 1,370 | 1,377 | -58 | -4.0 | 4,800 |
| 3/1 | 1,420 | 1,435 | 1,415 | 1,435 | +15 | +1.1 | 2,800 |
| 2/22 | 1,415 | 1,429 | 1,414 | 1,420 | +5 | +0.4 | 8,200 |
| 2/15 | 1,437 | 1,437 | 1,400 | 1,415 | ー | ー | 2,400 |
▶︎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
