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
取引時間外
(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) | 1,565 (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) |
---|---|---|---|---|---|---|---|
9/27 | 1,770 | 1,826 | 1,752 | 1,823 | +53 | +3.0 | 82,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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