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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,353 | 1,386 | 1,350 | 1,379 | +20 | +1.5 | 23,900 |
| 7/30 | 1,368 | 1,368 | 1,345 | 1,359 | +15 | +1.1 | 7,900 |
| 7/21 | 1,374 | 1,374 | 1,344 | 1,344 | -3 | -0.2 | 10,800 |
| 7/16 | 1,346 | 1,360 | 1,345 | 1,347 | +4 | +0.3 | 12,500 |
| 7/9 | 1,357 | 1,365 | 1,337 | 1,343 | -14 | -1.0 | 8,900 |
| 7/2 | 1,375 | 1,395 | 1,315 | 1,357 | -19 | -1.4 | 61,500 |
| 6/25 | 1,356 | 1,376 | 1,350 | 1,376 | +17 | +1.3 | 47,000 |
| 6/18 | 1,359 | 1,366 | 1,349 | 1,359 | 0 | 0.0 | 38,600 |
| 6/11 | 1,373 | 1,373 | 1,355 | 1,359 | -4 | -0.3 | 25,700 |
| 6/4 | 1,374 | 1,387 | 1,358 | 1,363 | +12 | +0.9 | 27,100 |
| 5/28 | 1,346 | 1,368 | 1,341 | 1,351 | +13 | +1.0 | 14,100 |
| 5/21 | 1,352 | 1,360 | 1,333 | 1,338 | -14 | -1.0 | 16,900 |
| 5/14 | 1,380 | 1,380 | 1,335 | 1,352 | -17 | -1.2 | 19,300 |
| 5/7 | 1,361 | 1,375 | 1,332 | 1,369 | +18 | +1.3 | 15,200 |
| 4/30 | 1,350 | 1,360 | 1,344 | 1,351 | -3 | -0.2 | 6,400 |
| 4/23 | 1,355 | 1,365 | 1,339 | 1,354 | -1 | -0.1 | 11,800 |
| 4/16 | 1,348 | 1,377 | 1,341 | 1,355 | +7 | +0.5 | 10,600 |
▶︎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
