8046東証S貸借
業種 卸売業
丸藤シートパイル 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 |
|---|---|
| 3,170 (24/02/28) | 2,164 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,170 (24/02/28) | 2,615 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,813 | 2,860 | 2,813 | 2,854 | +44 | +1.6 | 5,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,337 | 2,337 | 2,170 | 2,239 | -91 | -3.9 | 32,600 |
| 19/04 | 2,298 | 2,387 | 2,278 | 2,330 | +32 | +1.4 | 35,900 |
| 19/03 | 2,339 | 2,368 | 2,231 | 2,298 | -47 | -2.0 | 44,100 |
| 19/02 | 2,269 | 2,384 | 2,260 | 2,345 | +100 | +4.5 | 61,700 |
| 19/01 | 2,135 | 2,249 | 2,107 | 2,245 | +110 | +5.2 | 40,500 |
| 18/12 | 2,424 | 2,424 | 1,955 | 2,135 | -286 | -11.8 | 88,400 |
| 18/11 | 2,490 | 2,499 | 2,371 | 2,421 | -73 | -2.9 | 34,900 |
| 18/10 | 2,626 | 2,650 | 2,391 | 2,494 | -131 | -5.0 | 32,200 |
| 18/09 | 2,664 | 2,664 | 2,499 | 2,625 | -15 | -0.6 | 40,700 |
| 18/08 | 2,654 | 2,698 | 2,570 | 2,640 | -60 | -2.2 | 24,400 |
| 18/07 | 2,656 | 2,707 | 2,593 | 2,700 | +71 | +2.7 | 55,900 |
| 18/06 | 2,686 | 2,759 | 2,603 | 2,629 | -43 | -1.6 | 118,400 |
| 18/05 | 2,907 | 2,933 | 2,672 | 2,672 | -236 | -8.1 | 129,600 |
| 18/04 | 2,979 | 2,990 | 2,852 | 2,908 | -53 | -1.8 | 86,700 |
| 18/03 | 3,075 | 3,110 | 2,930 | 2,961 | -114 | -3.7 | 61,400 |
| 18/02 | 3,295 | 3,375 | 2,920 | 3,075 | -445 | -12.6 | 106,500 |
| 18/01 | 3,280 | 3,540 | 3,255 | 3,520 | +265 | +8.1 | 87,500 |
| 17/12 | 3,250 | 3,285 | 3,135 | 3,255 | +20 | +0.6 | 78,900 |
| 17/11 | 3,485 | 3,485 | 3,125 | 3,235 | -245 | -7.0 | 125,300 |
| 17/10 | 3,400 | 3,705 | 3,365 | 3,480 | +90 | +2.7 | 276,600 |
| 17/09 | 3,410 | 3,450 | 3,220 | 3,390 | -20 | -0.6 | 139,300 |
| 17/08 | 2,890 | 3,450 | 2,830 | 3,410 | +540 | +18.8 | 254,100 |
| 17/07 | 2,690 | 2,930 | 2,660 | 2,870 | +200 | +7.5 | 97,300 |
| 17/06 | 2,580 | 2,950 | 2,520 | 2,670 | +90 | +3.5 | 96,200 |
| 17/05 | 2,600 | 2,700 | 2,560 | 2,580 | -10 | -0.4 | 33,100 |
| 17/04 | 2,700 | 2,700 | 2,380 | 2,590 | -110 | -4.1 | 74,500 |
| 17/03 | 2,800 | 2,880 | 2,690 | 2,700 | -80 | -2.9 | 66,300 |
| 17/02 | 2,700 | 2,780 | 2,680 | 2,780 | +100 | +3.7 | 54,500 |
| 17/01 | 2,580 | 2,750 | 2,570 | 2,680 | +130 | +5.1 | 87,700 |
| 16/12 | 2,410 | 2,600 | 2,400 | 2,550 | +150 | +6.3 | 79,200 |
▶︎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