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 | 2,780 | +48 | +1.8 | 76,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
04/11 | 2,500 | 2,860 | 2,320 | 2,440 | -10 | -0.4 | 113,000 |
04/10 | 2,240 | 2,470 | 2,170 | 2,450 | +210 | +9.4 | 57,100 |
04/09 | 2,220 | 2,310 | 2,210 | 2,240 | +40 | +1.8 | 16,100 |
04/08 | 2,270 | 2,350 | 2,160 | 2,200 | -70 | -3.1 | 28,500 |
04/07 | 2,200 | 2,500 | 2,160 | 2,270 | +90 | +4.1 | 58,500 |
04/06 | 2,220 | 2,230 | 2,100 | 2,180 | -40 | -1.8 | 28,200 |
04/05 | 2,230 | 2,280 | 1,870 | 2,220 | -10 | -0.5 | 46,900 |
04/04 | 2,050 | 2,450 | 2,050 | 2,230 | +180 | +8.8 | 141,500 |
04/03 | 1,850 | 2,100 | 1,850 | 2,050 | +240 | +13.3 | 68,600 |
04/02 | 1,750 | 1,840 | 1,700 | 1,810 | +80 | +4.6 | 28,000 |
04/01 | 1,680 | 1,830 | 1,680 | 1,730 | +70 | +4.2 | 18,500 |
03/12 | 1,580 | 1,680 | 1,550 | 1,660 | +80 | +5.1 | 20,200 |
03/11 | 1,810 | 1,820 | 1,500 | 1,580 | -240 | -13.2 | 23,500 |
03/10 | 1,770 | 1,880 | 1,700 | 1,820 | +50 | +2.8 | 43,500 |
03/09 | 1,650 | 1,820 | 1,600 | 1,770 | +120 | +7.3 | 36,800 |
03/08 | 1,530 | 1,710 | 1,510 | 1,650 | +120 | +7.8 | 27,700 |
03/07 | 1,560 | 1,570 | 1,460 | 1,530 | -40 | -2.6 | 28,900 |
03/06 | 1,450 | 1,570 | 1,390 | 1,570 | +170 | +12.1 | 33,400 |
03/05 | 1,330 | 1,430 | 1,300 | 1,400 | +80 | +6.1 | 22,900 |
03/04 | 1,280 | 1,350 | 1,260 | 1,320 | +70 | +5.6 | 18,400 |
03/03 | 1,400 | 1,430 | 1,230 | 1,250 | -150 | -10.7 | 29,500 |
03/02 | 1,300 | 1,460 | 1,300 | 1,400 | +100 | +7.7 | 22,600 |
03/01 | 1,290 | 1,410 | 1,280 | 1,300 | +10 | +0.8 | 16,300 |
02/12 | 1,240 | 1,310 | 1,140 | 1,290 | -10 | -0.8 | 29,700 |
02/11 | 1,250 | 1,300 | 1,160 | 1,300 | +50 | +4.0 | 27,500 |
02/10 | 1,270 | 1,340 | 1,200 | 1,250 | -40 | -3.1 | 18,000 |
02/09 | 1,330 | 1,350 | 1,270 | 1,290 | -40 | -3.0 | 17,900 |
02/08 | 1,300 | 1,380 | 1,280 | 1,330 | +30 | +2.3 | 22,000 |
02/07 | 1,270 | 1,350 | 1,270 | 1,300 | +30 | +2.4 | 24,100 |
02/06 | 1,300 | 1,360 | 1,240 | 1,270 | -30 | -2.3 | 20,500 |
▶︎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