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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,275 | 1,335 | 1,265 | 1,276 | 0 | 0.0 | 12,000 |
| 10/23 | 1,273 | 1,289 | 1,260 | 1,276 | +4 | +0.3 | 9,700 |
| 10/16 | 1,283 | 1,297 | 1,263 | 1,272 | -24 | -1.9 | 13,500 |
| 10/9 | 1,300 | 1,306 | 1,274 | 1,296 | +5 | +0.4 | 9,400 |
| 10/2 | 1,263 | 1,297 | 1,263 | 1,291 | -1 | -0.1 | 11,500 |
| 9/25 | 1,305 | 1,306 | 1,270 | 1,292 | +3 | +0.2 | 8,900 |
| 9/18 | 1,260 | 1,316 | 1,259 | 1,289 | +30 | +2.4 | 11,400 |
| 9/11 | 1,289 | 1,289 | 1,241 | 1,259 | -4 | -0.3 | 7,800 |
| 9/4 | 1,280 | 1,309 | 1,261 | 1,263 | -18 | -1.4 | 13,300 |
| 8/28 | 1,315 | 1,324 | 1,251 | 1,281 | -17 | -1.3 | 12,000 |
| 8/21 | 1,292 | 1,311 | 1,288 | 1,298 | -17 | -1.3 | 4,500 |
| 8/14 | 1,318 | 1,320 | 1,288 | 1,315 | +27 | +2.1 | 5,000 |
| 8/7 | 1,264 | 1,288 | 1,247 | 1,288 | +38 | +3.0 | 9,600 |
| 7/31 | 1,252 | 1,268 | 1,233 | 1,250 | -1 | -0.1 | 15,600 |
| 7/22 | 1,250 | 1,267 | 1,245 | 1,251 | +1 | +0.1 | 7,900 |
| 7/17 | 1,303 | 1,316 | 1,250 | 1,250 | -52 | -4.0 | 15,800 |
| 7/10 | 1,259 | 1,325 | 1,259 | 1,302 | +46 | +3.7 | 18,400 |
| 7/3 | 1,255 | 1,325 | 1,236 | 1,256 | -139 | -10.0 | 18,700 |
| 6/26 | 1,383 | 1,401 | 1,370 | 1,395 | +13 | +0.9 | 38,800 |
| 6/19 | 1,358 | 1,385 | 1,347 | 1,382 | +25 | +1.8 | 20,200 |
| 6/12 | 1,353 | 1,380 | 1,340 | 1,357 | +4 | +0.3 | 23,400 |
| 6/5 | 1,352 | 1,380 | 1,340 | 1,353 | -4 | -0.3 | 23,400 |
| 5/29 | 1,347 | 1,366 | 1,341 | 1,357 | +12 | +0.9 | 32,600 |
| 5/22 | 1,352 | 1,377 | 1,326 | 1,345 | +2 | +0.2 | 34,000 |
| 5/15 | 1,350 | 1,350 | 1,323 | 1,343 | -7 | -0.5 | 15,400 |
| 5/8 | 1,342 | 1,350 | 1,330 | 1,350 | +15 | +1.1 | 10,200 |
| 5/1 | 1,250 | 1,377 | 1,216 | 1,335 | +134 | +11.2 | 41,400 |
| 4/24 | 1,329 | 1,329 | 1,201 | 1,201 | -74 | -5.8 | 6,800 |
| 4/17 | 1,228 | 1,315 | 1,210 | 1,275 | +47 | +3.8 | 7,200 |
| 4/10 | 1,165 | 1,249 | 1,165 | 1,228 | +73 | +6.3 | 9,200 |
▶︎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
