！決算発表予定日 2024/04/25
7949東証P貸借
業種 その他製品
小松ウオール工業 株価時系列データ
PTS
2,973.9
円
(14:29)
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 |
|---|---|
| 3,525 (24/01/26) | 1,985 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,525 (24/01/26) | 2,814 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,085 | 3,130 | 2,915 | 2,960 | -165 | -5.3 | 98,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,110 | 3,160 | 3,080 | 3,125 | +30 | +1.0 | 63,100 |
| 4/5 | 3,190 | 3,190 | 3,050 | 3,095 | -95 | -3.0 | 79,400 |
| 3/29 | 3,315 | 3,315 | 3,150 | 3,190 | -125 | -3.8 | 97,400 |
| 3/22 | 3,275 | 3,355 | 3,265 | 3,315 | +35 | +1.1 | 46,700 |
| 3/15 | 3,440 | 3,440 | 3,230 | 3,280 | -180 | -5.2 | 64,700 |
| 3/8 | 3,350 | 3,460 | 3,320 | 3,460 | +125 | +3.8 | 98,000 |
| 3/1 | 3,390 | 3,425 | 3,330 | 3,335 | -50 | -1.5 | 73,300 |
| 2/22 | 3,280 | 3,420 | 3,250 | 3,385 | +145 | +4.5 | 106,500 |
| 2/16 | 3,290 | 3,295 | 3,190 | 3,240 | -20 | -0.6 | 87,000 |
| 2/9 | 3,235 | 3,280 | 3,180 | 3,260 | +25 | +0.8 | 117,900 |
| 2/2 | 3,405 | 3,480 | 3,215 | 3,235 | -205 | -6.0 | 182,500 |
| 1/26 | 2,960 | 3,525 | 2,960 | 3,440 | +496 | +16.9 | 403,300 |
| 1/19 | 2,949 | 2,988 | 2,923 | 2,944 | -5 | -0.2 | 72,100 |
| 1/12 | 3,035 | 3,035 | 2,941 | 2,949 | -56 | -1.9 | 95,400 |
| 1/5 | 2,855 | 3,035 | 2,814 | 3,005 | +131 | +4.6 | 75,600 |
| 12/29 | 2,872 | 2,908 | 2,850 | 2,874 | +5 | +0.2 | 57,400 |
| 12/22 | 2,800 | 2,885 | 2,772 | 2,869 | +55 | +2.0 | 69,800 |
| 12/15 | 2,867 | 2,885 | 2,769 | 2,814 | -6 | -0.2 | 110,600 |
| 12/8 | 2,920 | 2,920 | 2,802 | 2,820 | -83 | -2.9 | 105,100 |
| 12/1 | 2,899 | 2,956 | 2,857 | 2,903 | +20 | +0.7 | 81,800 |
| 11/24 | 2,868 | 2,883 | 2,831 | 2,883 | +20 | +0.7 | 48,400 |
| 11/17 | 2,892 | 2,900 | 2,817 | 2,863 | -12 | -0.4 | 60,700 |
| 11/10 | 2,980 | 2,984 | 2,807 | 2,875 | -87 | -2.9 | 97,500 |
| 11/2 | 2,869 | 2,995 | 2,812 | 2,962 | +70 | +2.4 | 156,800 |
| 10/27 | 2,882 | 2,998 | 2,744 | 2,892 | +10 | +0.4 | 187,600 |
| 10/20 | 2,866 | 2,913 | 2,827 | 2,882 | +19 | +0.7 | 62,000 |
| 10/13 | 2,855 | 2,922 | 2,809 | 2,863 | +58 | +2.1 | 83,400 |
| 10/6 | 2,928 | 2,958 | 2,725 | 2,805 | -128 | -4.4 | 119,000 |
| 9/29 | 3,040 | 3,085 | 2,907 | 2,933 | -82 | -2.7 | 94,900 |
| 9/22 | 3,075 | 3,080 | 2,992 | 3,015 | -65 | -2.1 | 72,800 |
▶︎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