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
1,998.7
円
(13:02)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 2,010 | 2,070 | 1,991 | 2,003 | -1 | -0.1 | 169,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/24 | 1,820 | 1,820 | 1,778 | 1,807 | -13 | -0.7 | 15,200 |
3/17 | 1,858 | 1,862 | 1,775 | 1,820 | -39 | -2.1 | 32,000 |
3/10 | 1,835 | 1,860 | 1,833 | 1,859 | +27 | +1.5 | 35,800 |
3/3 | 1,798 | 1,845 | 1,798 | 1,832 | +35 | +2.0 | 40,000 |
2/24 | 1,743 | 1,810 | 1,726 | 1,797 | +72 | +4.2 | 33,200 |
2/17 | 1,684 | 1,756 | 1,683 | 1,725 | +41 | +2.4 | 44,600 |
2/10 | 1,672 | 1,686 | 1,670 | 1,684 | +10 | +0.6 | 21,200 |
2/3 | 1,698 | 1,700 | 1,651 | 1,674 | -21 | -1.2 | 61,500 |
1/27 | 1,680 | 1,700 | 1,679 | 1,695 | +16 | +1.0 | 25,800 |
1/20 | 1,697 | 1,700 | 1,673 | 1,679 | -12 | -0.7 | 16,200 |
1/13 | 1,650 | 1,703 | 1,647 | 1,691 | +43 | +2.6 | 21,800 |
1/6 | 1,631 | 1,648 | 1,631 | 1,648 | +3 | +0.2 | 9,200 |
12/30 | 1,650 | 1,655 | 1,621 | 1,645 | -10 | -0.6 | 33,300 |
12/23 | 1,654 | 1,672 | 1,639 | 1,655 | +1 | +0.1 | 34,000 |
12/16 | 1,653 | 1,670 | 1,650 | 1,654 | +8 | +0.5 | 29,300 |
12/9 | 1,660 | 1,684 | 1,645 | 1,646 | -14 | -0.8 | 24,300 |
12/2 | 1,666 | 1,685 | 1,650 | 1,660 | -6 | -0.4 | 32,700 |
11/25 | 1,633 | 1,670 | 1,631 | 1,666 | +25 | +1.5 | 24,000 |
11/18 | 1,670 | 1,670 | 1,634 | 1,641 | -16 | -1.0 | 23,300 |
11/11 | 1,703 | 1,703 | 1,646 | 1,657 | -54 | -3.2 | 30,900 |
11/4 | 1,796 | 1,796 | 1,683 | 1,711 | +16 | +0.9 | 24,800 |
10/28 | 1,697 | 1,745 | 1,669 | 1,695 | -2 | -0.1 | 31,800 |
10/21 | 1,649 | 1,698 | 1,648 | 1,697 | +56 | +3.4 | 31,800 |
10/14 | 1,643 | 1,650 | 1,625 | 1,641 | -2 | -0.1 | 13,900 |
10/7 | 1,575 | 1,645 | 1,570 | 1,643 | +58 | +3.7 | 30,900 |
9/30 | 1,616 | 1,620 | 1,570 | 1,585 | -33 | -2.0 | 50,100 |
9/22 | 1,614 | 1,630 | 1,606 | 1,618 | +3 | +0.2 | 13,500 |
9/16 | 1,631 | 1,649 | 1,612 | 1,615 | -2 | -0.1 | 29,000 |
9/9 | 1,615 | 1,625 | 1,591 | 1,617 | -8 | -0.5 | 29,100 |
9/2 | 1,608 | 1,637 | 1,600 | 1,625 | +9 | +0.6 | 32,500 |
▶︎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