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) | 2,548 (23/06/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/10 | 3,145 | 3,215 | 3,145 | 3,210 | +40 | +1.3 | 31,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 1,935 | 1,935 | 1,911 | 1,930 | +4 | +0.2 | 58,400 |
| 8/12 | 1,899 | 1,938 | 1,888 | 1,926 | +17 | +0.9 | 57,500 |
| 8/5 | 1,932 | 1,933 | 1,872 | 1,909 | -21 | -1.1 | 73,200 |
| 7/29 | 1,926 | 1,959 | 1,922 | 1,930 | -6 | -0.3 | 105,500 |
| 7/22 | 1,988 | 2,076 | 1,902 | 1,936 | -48 | -2.4 | 191,900 |
| 7/15 | 1,995 | 2,005 | 1,978 | 1,984 | +16 | +0.8 | 107,800 |
| 7/8 | 1,937 | 1,968 | 1,917 | 1,968 | +39 | +2.0 | 89,200 |
| 7/1 | 1,884 | 1,950 | 1,873 | 1,929 | +45 | +2.4 | 47,500 |
| 6/24 | 1,853 | 1,887 | 1,840 | 1,884 | +31 | +1.7 | 21,200 |
| 6/17 | 1,892 | 1,901 | 1,848 | 1,853 | -41 | -2.2 | 40,100 |
| 6/10 | 1,861 | 1,924 | 1,861 | 1,894 | +12 | +0.6 | 34,100 |
| 6/3 | 1,875 | 1,929 | 1,869 | 1,882 | +7 | +0.4 | 64,300 |
| 5/27 | 1,847 | 1,878 | 1,835 | 1,875 | +35 | +1.9 | 29,700 |
| 5/20 | 1,848 | 1,859 | 1,821 | 1,840 | -8 | -0.4 | 28,000 |
| 5/13 | 1,851 | 1,866 | 1,817 | 1,848 | -21 | -1.1 | 42,200 |
| 5/6 | 1,844 | 1,886 | 1,832 | 1,869 | +24 | +1.3 | 17,900 |
| 4/28 | 1,800 | 1,900 | 1,787 | 1,845 | +44 | +2.4 | 45,200 |
| 4/22 | 1,859 | 1,859 | 1,772 | 1,801 | -24 | -1.3 | 45,400 |
| 4/15 | 1,837 | 1,846 | 1,790 | 1,825 | +9 | +0.5 | 48,600 |
| 4/8 | 1,875 | 1,875 | 1,806 | 1,816 | -24 | -1.3 | 33,500 |
| 4/1 | 1,911 | 1,935 | 1,829 | 1,840 | -71 | -3.7 | 45,800 |
| 3/25 | 1,922 | 1,935 | 1,887 | 1,911 | -11 | -0.6 | 39,600 |
| 3/18 | 1,859 | 1,922 | 1,827 | 1,922 | +57 | +3.1 | 53,200 |
| 3/11 | 1,833 | 1,871 | 1,807 | 1,865 | +35 | +1.9 | 48,000 |
| 3/4 | 1,869 | 1,877 | 1,830 | 1,830 | -19 | -1.0 | 41,900 |
| 2/25 | 1,879 | 1,883 | 1,846 | 1,849 | -30 | -1.6 | 19,800 |
▶︎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