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
2,004
円
(13:06)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,003 | 2,012 | 2,000 | 2,003 | +2 | +0.1 | 263,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,422 | 1,441 | 1,411 | 1,425 | +4 | +0.3 | 7,200 |
| 2/25 | 1,423 | 1,428 | 1,404 | 1,421 | -2 | -0.1 | 11,600 |
| 2/18 | 1,410 | 1,437 | 1,408 | 1,423 | +15 | +1.1 | 7,500 |
| 2/10 | 1,400 | 1,408 | 1,395 | 1,408 | +8 | +0.6 | 4,500 |
| 2/4 | 1,398 | 1,410 | 1,390 | 1,400 | +11 | +0.8 | 6,300 |
| 1/28 | 1,376 | 1,396 | 1,371 | 1,389 | +13 | +0.9 | 11,200 |
| 1/21 | 1,385 | 1,397 | 1,370 | 1,376 | -5 | -0.4 | 19,600 |
| 1/14 | 1,410 | 1,417 | 1,377 | 1,381 | -29 | -2.1 | 26,700 |
| 1/7 | 1,438 | 1,438 | 1,406 | 1,410 | -20 | -1.4 | 10,800 |
| 12/30 | 1,405 | 1,448 | 1,401 | 1,430 | +18 | +1.3 | 10,400 |
| 12/24 | 1,401 | 1,420 | 1,387 | 1,412 | +11 | +0.8 | 13,700 |
| 12/17 | 1,420 | 1,421 | 1,400 | 1,401 | -19 | -1.3 | 5,200 |
| 12/10 | 1,400 | 1,421 | 1,393 | 1,420 | +20 | +1.4 | 7,700 |
| 12/3 | 1,406 | 1,428 | 1,385 | 1,400 | -31 | -2.2 | 17,400 |
| 11/26 | 1,407 | 1,446 | 1,398 | 1,431 | +33 | +2.4 | 20,000 |
| 11/19 | 1,392 | 1,407 | 1,380 | 1,398 | +19 | +1.4 | 5,800 |
| 11/12 | 1,397 | 1,407 | 1,357 | 1,379 | +26 | +1.9 | 49,400 |
| 11/5 | 1,387 | 1,415 | 1,353 | 1,353 | -22 | -1.6 | 28,100 |
| 10/29 | 1,400 | 1,432 | 1,367 | 1,375 | -30 | -2.1 | 8,700 |
| 10/22 | 1,414 | 1,427 | 1,398 | 1,405 | -9 | -0.6 | 12,100 |
| 10/15 | 1,437 | 1,437 | 1,401 | 1,414 | -15 | -1.1 | 6,700 |
| 10/8 | 1,443 | 1,449 | 1,416 | 1,429 | -14 | -1.0 | 8,700 |
| 10/1 | 1,410 | 1,464 | 1,395 | 1,443 | +48 | +3.4 | 24,900 |
| 9/24 | 1,380 | 1,406 | 1,380 | 1,395 | +6 | +0.4 | 17,200 |
| 9/17 | 1,364 | 1,395 | 1,360 | 1,389 | +30 | +2.2 | 15,900 |
| 9/10 | 1,383 | 1,385 | 1,352 | 1,359 | -21 | -1.5 | 33,700 |
| 9/3 | 1,378 | 1,380 | 1,374 | 1,380 | +6 | +0.4 | 8,400 |
| 8/27 | 1,351 | 1,377 | 1,351 | 1,374 | +18 | +1.3 | 6,000 |
| 8/20 | 1,374 | 1,374 | 1,356 | 1,356 | -18 | -1.3 | 7,100 |
| 8/13 | 1,378 | 1,379 | 1,365 | 1,374 | -5 | -0.4 | 11,500 |
▶︎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