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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,757 | 2,785 | 2,746 | 2,784 | +42 | +1.5 | 28,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,013 | 2,065 | 2,013 | 2,065 | +54 | +2.7 | 10,200 |
| 3/17 | 2,048 | 2,048 | 1,920 | 2,011 | -37 | -1.8 | 18,500 |
| 3/10 | 2,042 | 2,076 | 2,021 | 2,048 | +23 | +1.1 | 14,800 |
| 3/3 | 2,057 | 2,057 | 2,012 | 2,025 | -15 | -0.7 | 18,000 |
| 2/24 | 2,001 | 2,069 | 2,001 | 2,040 | +43 | +2.2 | 15,600 |
| 2/17 | 1,978 | 2,000 | 1,973 | 1,997 | +18 | +0.9 | 8,200 |
| 2/10 | 1,982 | 1,997 | 1,965 | 1,979 | +11 | +0.6 | 6,400 |
| 2/3 | 1,938 | 1,994 | 1,938 | 1,968 | +33 | +1.7 | 22,400 |
| 1/27 | 1,919 | 1,944 | 1,913 | 1,935 | +19 | +1.0 | 20,200 |
| 1/20 | 1,913 | 1,916 | 1,906 | 1,916 | +3 | +0.2 | 7,800 |
| 1/13 | 1,925 | 1,925 | 1,908 | 1,913 | -9 | -0.5 | 8,900 |
| 1/6 | 1,950 | 1,950 | 1,922 | 1,922 | -33 | -1.7 | 1,800 |
| 12/30 | 1,910 | 1,955 | 1,901 | 1,955 | +47 | +2.5 | 14,000 |
| 12/23 | 1,914 | 1,923 | 1,906 | 1,908 | -8 | -0.4 | 8,700 |
| 12/16 | 1,924 | 1,925 | 1,914 | 1,916 | -4 | -0.2 | 11,900 |
| 12/9 | 1,917 | 1,923 | 1,912 | 1,920 | +3 | +0.2 | 2,900 |
| 12/2 | 1,963 | 1,963 | 1,917 | 1,917 | -30 | -1.5 | 11,200 |
| 11/25 | 1,929 | 1,980 | 1,925 | 1,947 | +20 | +1.0 | 6,200 |
| 11/18 | 1,929 | 1,929 | 1,914 | 1,927 | +7 | +0.4 | 5,000 |
| 11/11 | 1,924 | 1,925 | 1,917 | 1,920 | +5 | +0.3 | 5,600 |
| 11/4 | 1,923 | 1,929 | 1,912 | 1,915 | -6 | -0.3 | 5,900 |
| 10/28 | 1,935 | 1,935 | 1,920 | 1,921 | -5 | -0.3 | 6,500 |
| 10/21 | 1,930 | 1,951 | 1,923 | 1,926 | -9 | -0.5 | 4,300 |
| 10/14 | 1,922 | 1,935 | 1,922 | 1,935 | +13 | +0.7 | 2,000 |
| 10/7 | 1,932 | 1,938 | 1,922 | 1,922 | -3 | -0.2 | 6,900 |
| 9/30 | 1,952 | 1,958 | 1,921 | 1,925 | -27 | -1.4 | 12,700 |
| 9/22 | 1,963 | 1,964 | 1,942 | 1,952 | +12 | +0.6 | 5,100 |
| 9/16 | 1,937 | 1,956 | 1,933 | 1,940 | +8 | +0.4 | 7,900 |
| 9/9 | 1,934 | 1,937 | 1,925 | 1,932 | -1 | -0.1 | 8,600 |
| 9/2 | 1,934 | 1,955 | 1,923 | 1,933 | 0 | 0.0 | 12,500 |
▶︎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
