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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,771 | 1,794 | 1,771 | 1,775 | -5 | -0.3 | 21,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 1,352 | 1,353 | 1,342 | 1,348 | -2 | -0.2 | 6,800 |
| 4/2 | 1,353 | 1,355 | 1,326 | 1,350 | 0 | 0.0 | 12,500 |
| 3/26 | 1,340 | 1,362 | 1,323 | 1,350 | +10 | +0.8 | 12,800 |
| 3/19 | 1,349 | 1,369 | 1,332 | 1,340 | -9 | -0.7 | 20,500 |
| 3/12 | 1,350 | 1,360 | 1,344 | 1,349 | +4 | +0.3 | 8,400 |
| 3/5 | 1,337 | 1,366 | 1,337 | 1,345 | +1 | +0.1 | 6,400 |
| 2/26 | 1,354 | 1,366 | 1,344 | 1,344 | -12 | -0.9 | 13,100 |
| 2/19 | 1,371 | 1,373 | 1,341 | 1,356 | -6 | -0.4 | 9,700 |
| 2/12 | 1,355 | 1,370 | 1,346 | 1,362 | -5 | -0.4 | 8,600 |
| 2/5 | 1,368 | 1,368 | 1,332 | 1,367 | +11 | +0.8 | 8,300 |
| 1/29 | 1,360 | 1,377 | 1,320 | 1,356 | +1 | +0.1 | 7,200 |
| 1/22 | 1,341 | 1,376 | 1,330 | 1,355 | +25 | +1.9 | 4,800 |
| 1/15 | 1,319 | 1,369 | 1,308 | 1,330 | +16 | +1.2 | 8,600 |
| 1/8 | 1,324 | 1,324 | 1,301 | 1,314 | -10 | -0.8 | 6,900 |
| 12/30 | 1,319 | 1,337 | 1,303 | 1,324 | +3 | +0.2 | 4,700 |
| 12/25 | 1,374 | 1,374 | 1,321 | 1,321 | -40 | -2.9 | 5,800 |
| 12/18 | 1,337 | 1,383 | 1,337 | 1,361 | +2 | +0.2 | 9,000 |
| 12/11 | 1,370 | 1,376 | 1,328 | 1,359 | +5 | +0.4 | 20,700 |
| 12/4 | 1,350 | 1,437 | 1,328 | 1,354 | +30 | +2.3 | 54,400 |
| 11/27 | 1,345 | 1,352 | 1,303 | 1,324 | -3 | -0.2 | 14,600 |
| 11/20 | 1,289 | 1,338 | 1,281 | 1,327 | +47 | +3.7 | 50,100 |
| 11/13 | 1,298 | 1,318 | 1,280 | 1,280 | -30 | -2.3 | 18,900 |
| 11/6 | 1,285 | 1,319 | 1,283 | 1,310 | +34 | +2.7 | 10,300 |
▶︎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
