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 |
|---|---|
| 3,170 (24/02/28) | 2,300 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,170 (24/02/28) | 2,300 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,730 | 2,785 | 2,710 | 2,784 | +52 | +1.9 | 75,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 4,020 | 4,120 | 3,870 | 3,970 | 0 | 0.0 | 55,000 |
| 14/10 | 4,000 | 4,100 | 3,540 | 3,970 | -50 | -1.2 | 107,400 |
| 14/09 | 4,220 | 4,360 | 3,800 | 4,020 | -210 | -5.0 | 82,800 |
| 14/08 | 4,290 | 4,390 | 3,500 | 4,230 | -170 | -3.9 | 246,700 |
| 14/07 | 3,800 | 4,980 | 3,800 | 4,400 | +550 | +14.3 | 512,700 |
| 14/06 | 3,220 | 3,850 | 3,110 | 3,850 | +570 | +17.4 | 105,000 |
| 14/05 | 3,440 | 3,450 | 2,920 | 3,280 | -210 | -6.0 | 33,700 |
| 14/04 | 3,700 | 3,700 | 3,160 | 3,490 | -210 | -5.7 | 42,300 |
| 14/03 | 3,680 | 3,830 | 3,570 | 3,700 | -10 | -0.3 | 40,400 |
| 14/02 | 3,560 | 3,850 | 3,270 | 3,710 | -90 | -2.4 | 79,400 |
| 14/01 | 2,760 | 4,060 | 2,750 | 3,800 | +1,030 | +37.2 | 239,100 |
| 13/12 | 2,620 | 2,800 | 2,550 | 2,770 | +170 | +6.5 | 79,600 |
| 13/11 | 2,500 | 2,650 | 2,490 | 2,600 | -30 | -1.1 | 78,700 |
| 13/10 | 2,420 | 2,860 | 2,210 | 2,630 | +210 | +8.7 | 166,600 |
| 13/09 | 2,060 | 2,480 | 2,050 | 2,420 | +350 | +16.9 | 73,700 |
| 13/08 | 2,150 | 2,180 | 2,070 | 2,070 | -40 | -1.9 | 14,800 |
| 13/07 | 2,080 | 2,140 | 2,050 | 2,110 | +70 | +3.4 | 29,000 |
| 13/06 | 2,280 | 2,300 | 1,880 | 2,040 | -240 | -10.5 | 34,400 |
| 13/05 | 2,400 | 2,440 | 2,250 | 2,280 | -120 | -5.0 | 54,900 |
| 13/04 | 2,360 | 2,540 | 2,240 | 2,400 | +40 | +1.7 | 51,600 |
| 13/03 | 2,380 | 2,600 | 2,200 | 2,360 | -20 | -0.8 | 96,400 |
| 13/02 | 2,390 | 2,390 | 2,200 | 2,380 | +10 | +0.4 | 52,900 |
| 13/01 | 2,310 | 2,390 | 2,190 | 2,370 | +90 | +4.0 | 71,500 |
| 12/12 | 1,790 | 2,300 | 1,770 | 2,280 | +500 | +28.1 | 83,900 |
| 12/11 | 1,800 | 1,800 | 1,690 | 1,780 | -10 | -0.6 | 38,700 |
| 12/10 | 1,780 | 1,820 | 1,710 | 1,790 | +20 | +1.1 | 42,300 |
| 12/09 | 1,900 | 1,930 | 1,760 | 1,770 | -100 | -5.4 | 15,600 |
| 12/08 | 1,980 | 1,980 | 1,860 | 1,870 | -100 | -5.1 | 15,600 |
| 12/07 | 2,040 | 2,100 | 1,920 | 1,970 | -80 | -3.9 | 23,100 |
| 12/06 | 1,970 | 2,110 | 1,820 | 2,050 | +80 | +4.1 | 23,900 |
▶︎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
