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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,998 | 2,012 | 1,954 | 1,978 | -20 | -1.0 | 40,600 |
| 9/15 | 1,965 | 2,001 | 1,930 | 1,998 | +33 | +1.7 | 63,600 |
| 9/8 | 1,961 | 1,977 | 1,950 | 1,965 | +18 | +0.9 | 40,200 |
| 9/1 | 1,929 | 1,969 | 1,920 | 1,947 | +27 | +1.4 | 48,300 |
| 8/25 | 1,886 | 1,940 | 1,886 | 1,920 | +35 | +1.9 | 37,700 |
| 8/18 | 1,900 | 1,928 | 1,885 | 1,885 | -10 | -0.5 | 65,600 |
| 8/10 | 1,884 | 1,898 | 1,863 | 1,895 | 0 | 0.0 | 47,100 |
| 8/4 | 1,858 | 1,895 | 1,858 | 1,895 | +47 | +2.5 | 46,500 |
| 7/28 | 1,869 | 1,890 | 1,841 | 1,848 | -12 | -0.7 | 63,200 |
| 7/21 | 1,828 | 1,878 | 1,828 | 1,860 | +26 | +1.4 | 54,700 |
| 7/14 | 1,860 | 1,868 | 1,821 | 1,834 | -28 | -1.5 | 69,400 |
| 7/7 | 1,924 | 1,924 | 1,825 | 1,862 | -64 | -3.3 | 207,900 |
| 6/30 | 2,125 | 2,159 | 1,877 | 1,926 | -204 | -9.6 | 294,100 |
| 6/23 | 2,127 | 2,164 | 2,110 | 2,130 | +3 | +0.1 | 146,800 |
| 6/16 | 2,078 | 2,147 | 2,072 | 2,127 | +56 | +2.7 | 125,800 |
| 6/9 | 2,082 | 2,099 | 2,061 | 2,071 | -9 | -0.4 | 95,900 |
| 6/2 | 2,058 | 2,095 | 2,035 | 2,080 | +22 | +1.1 | 117,900 |
| 5/26 | 2,058 | 2,078 | 2,045 | 2,058 | 0 | 0.0 | 44,300 |
| 5/19 | 2,020 | 2,078 | 2,011 | 2,058 | +53 | +2.6 | 81,400 |
| 5/12 | 1,980 | 2,014 | 1,980 | 2,005 | +19 | +1.0 | 82,400 |
| 5/2 | 2,021 | 2,021 | 1,986 | 1,986 | -3 | -0.2 | 29,000 |
| 4/28 | 1,968 | 2,014 | 1,911 | 1,989 | +29 | +1.5 | 62,100 |
| 4/21 | 1,970 | 1,970 | 1,950 | 1,960 | -10 | -0.5 | 39,100 |
| 4/14 | 1,963 | 1,970 | 1,922 | 1,970 | +7 | +0.4 | 44,900 |
| 4/7 | 1,905 | 1,974 | 1,896 | 1,963 | +69 | +3.6 | 77,200 |
| 3/31 | 1,817 | 1,905 | 1,809 | 1,894 | +87 | +4.8 | 49,100 |
| 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 |
▶︎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
