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) |
---|---|---|---|---|---|---|---|
6/14 | 2,000 | 2,005 | 1,997 | 2,000 | +1 | +0.1 | 35,900 |
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 | 1,614 | 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 |
8/26 | 1,595 | 1,626 | 1,581 | 1,616 | +27 | +1.7 | 49,100 |
8/19 | 1,588 | 1,598 | 1,576 | 1,589 | +1 | +0.1 | 54,300 |
8/12 | 1,613 | 1,618 | 1,588 | 1,588 | -28 | -1.7 | 38,600 |
8/5 | 1,615 | 1,628 | 1,600 | 1,616 | +1 | +0.1 | 34,200 |
7/29 | 1,615 | 1,637 | 1,599 | 1,615 | 0 | 0.0 | 36,300 |
7/22 | 1,555 | 1,616 | 1,552 | 1,615 | +65 | +4.2 | 39,100 |
7/15 | 1,550 | 1,572 | 1,539 | 1,550 | +14 | +0.9 | 39,600 |
7/8 | 1,560 | 1,573 | 1,525 | 1,536 | -24 | -1.5 | 56,400 |
7/1 | 1,879 | 1,880 | 1,542 | 1,560 | -295 | -15.9 | 318,000 |
6/24 | 1,874 | 1,876 | 1,832 | 1,855 | -28 | -1.5 | 129,000 |
6/17 | 1,875 | 1,889 | 1,840 | 1,883 | -6 | -0.3 | 93,500 |
6/10 | 1,899 | 1,944 | 1,860 | 1,889 | +14 | +0.8 | 122,100 |
6/3 | 1,838 | 1,900 | 1,838 | 1,875 | +43 | +2.4 | 75,200 |
5/27 | 1,747 | 1,890 | 1,732 | 1,832 | +115 | +6.7 | 65,500 |
5/20 | 1,655 | 1,717 | 1,640 | 1,717 | +92 | +5.7 | 67,700 |
5/13 | 1,528 | 1,647 | 1,515 | 1,625 | +99 | +6.5 | 82,000 |
5/6 | 1,520 | 1,529 | 1,505 | 1,526 | -4 | -0.3 | 4,800 |
4/28 | 1,491 | 1,530 | 1,491 | 1,530 | +20 | +1.3 | 4,800 |
4/22 | 1,491 | 1,523 | 1,488 | 1,510 | +18 | +1.2 | 8,100 |
4/15 | 1,526 | 1,529 | 1,489 | 1,492 | -38 | -2.5 | 7,800 |
4/8 | 1,539 | 1,547 | 1,497 | 1,530 | -5 | -0.3 | 15,100 |
4/1 | 1,479 | 1,537 | 1,456 | 1,535 | +85 | +5.9 | 24,100 |
3/25 | 1,444 | 1,450 | 1,432 | 1,450 | +8 | +0.6 | 6,200 |
3/18 | 1,409 | 1,444 | 1,409 | 1,442 | +33 | +2.3 | 11,700 |
3/11 | 1,437 | 1,437 | 1,389 | 1,409 | -16 | -1.1 | 16,300 |
3/4 | 1,422 | 1,441 | 1,411 | 1,425 | +4 | +0.3 | 7,200 |
▶︎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