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
ー
円
(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 |
|---|---|
| 3,525 (24/01/26) | 2,377 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 3,180 | 3,230 | 3,140 | 3,225 | +50 | +1.6 | 55,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 2,072 | 2,072 | 1,978 | 2,007 | -67 | -3.2 | 97,600 |
| 3/10 | 2,020 | 2,082 | 2,005 | 2,074 | +48 | +2.4 | 125,000 |
| 3/3 | 1,978 | 2,027 | 1,974 | 2,026 | +67 | +3.4 | 70,600 |
| 2/24 | 1,920 | 1,964 | 1,919 | 1,959 | +45 | +2.4 | 40,000 |
| 2/17 | 1,925 | 1,944 | 1,895 | 1,914 | +13 | +0.7 | 43,000 |
| 2/10 | 1,900 | 1,918 | 1,890 | 1,901 | +2 | +0.1 | 23,600 |
| 2/3 | 1,899 | 1,919 | 1,883 | 1,899 | 0 | 0.0 | 52,600 |
| 1/27 | 1,840 | 1,899 | 1,837 | 1,899 | +56 | +3.0 | 69,500 |
| 1/20 | 1,825 | 1,850 | 1,821 | 1,843 | +16 | +0.9 | 25,800 |
| 1/13 | 1,820 | 1,841 | 1,819 | 1,827 | +12 | +0.7 | 22,700 |
| 1/6 | 1,822 | 1,822 | 1,800 | 1,815 | -1 | -0.1 | 21,400 |
| 12/30 | 1,803 | 1,831 | 1,796 | 1,816 | +13 | +0.7 | 48,800 |
| 12/23 | 1,819 | 1,833 | 1,791 | 1,803 | -18 | -1.0 | 58,400 |
| 12/16 | 1,845 | 1,845 | 1,816 | 1,821 | +16 | +0.9 | 70,400 |
| 12/9 | 1,826 | 1,826 | 1,789 | 1,805 | -21 | -1.2 | 132,400 |
| 12/2 | 1,880 | 1,880 | 1,809 | 1,826 | -46 | -2.5 | 50,900 |
| 11/25 | 1,845 | 1,884 | 1,843 | 1,872 | +28 | +1.5 | 35,300 |
| 11/18 | 1,870 | 1,879 | 1,826 | 1,844 | -7 | -0.4 | 29,200 |
| 11/11 | 1,804 | 1,890 | 1,802 | 1,851 | +50 | +2.8 | 49,200 |
| 11/4 | 1,851 | 1,854 | 1,801 | 1,801 | -50 | -2.7 | 64,900 |
| 10/28 | 1,902 | 1,904 | 1,840 | 1,851 | -48 | -2.5 | 95,900 |
| 10/21 | 1,900 | 1,912 | 1,880 | 1,899 | -6 | -0.3 | 27,600 |
| 10/14 | 1,897 | 1,912 | 1,876 | 1,905 | +15 | +0.8 | 52,700 |
| 10/7 | 1,838 | 1,890 | 1,833 | 1,890 | +49 | +2.7 | 55,100 |
| 9/30 | 1,893 | 1,894 | 1,841 | 1,841 | -61 | -3.2 | 87,500 |
| 9/22 | 1,899 | 1,907 | 1,897 | 1,902 | 0 | 0.0 | 23,000 |
| 9/16 | 1,937 | 1,937 | 1,880 | 1,902 | -9 | -0.5 | 94,400 |
| 9/9 | 1,902 | 1,926 | 1,884 | 1,911 | +9 | +0.5 | 68,800 |
| 9/2 | 1,880 | 1,925 | 1,880 | 1,902 | -27 | -1.4 | 43,100 |
| 8/26 | 1,930 | 1,942 | 1,916 | 1,929 | -1 | -0.1 | 23,600 |
▶︎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