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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,937 | 1,937 | 1,931 | 1,933 | -4 | -0.2 | 14,700 |
| 8/19 | 1,937 | 1,946 | 1,935 | 1,937 | 0 | 0.0 | 10,000 |
| 8/12 | 1,942 | 1,942 | 1,934 | 1,937 | -5 | -0.3 | 12,100 |
| 8/5 | 1,940 | 1,942 | 1,934 | 1,942 | +3 | +0.2 | 9,400 |
| 7/29 | 1,934 | 1,944 | 1,917 | 1,939 | +16 | +0.8 | 12,200 |
| 7/22 | 1,913 | 1,925 | 1,912 | 1,923 | +11 | +0.6 | 3,600 |
| 7/15 | 1,912 | 1,923 | 1,908 | 1,912 | 0 | 0.0 | 3,800 |
| 7/8 | 1,910 | 1,927 | 1,906 | 1,912 | +2 | +0.1 | 3,500 |
| 7/1 | 1,925 | 1,925 | 1,908 | 1,910 | +1 | +0.1 | 7,500 |
| 6/24 | 1,920 | 1,923 | 1,902 | 1,909 | -11 | -0.6 | 10,200 |
| 6/17 | 1,928 | 1,928 | 1,918 | 1,920 | -8 | -0.4 | 1,500 |
| 6/10 | 1,923 | 1,932 | 1,922 | 1,928 | +6 | +0.3 | 6,300 |
| 6/3 | 1,908 | 1,930 | 1,906 | 1,922 | +14 | +0.7 | 6,100 |
| 5/27 | 1,897 | 1,908 | 1,889 | 1,908 | +18 | +1.0 | 6,100 |
| 5/20 | 1,949 | 1,949 | 1,882 | 1,890 | -22 | -1.2 | 12,500 |
| 5/13 | 1,912 | 1,952 | 1,904 | 1,912 | -1 | -0.1 | 8,500 |
| 5/6 | 1,918 | 1,918 | 1,909 | 1,913 | +1 | +0.1 | 1,900 |
| 4/28 | 1,910 | 1,924 | 1,904 | 1,912 | -19 | -1.0 | 5,400 |
| 4/22 | 1,914 | 1,933 | 1,914 | 1,931 | +18 | +0.9 | 4,300 |
| 4/15 | 1,909 | 1,926 | 1,907 | 1,913 | -7 | -0.4 | 4,100 |
| 4/8 | 1,926 | 1,932 | 1,907 | 1,920 | -7 | -0.4 | 7,100 |
| 4/1 | 2,011 | 2,017 | 1,908 | 1,927 | -85 | -4.2 | 12,900 |
| 3/25 | 1,985 | 2,017 | 1,981 | 2,012 | +31 | +1.6 | 17,100 |
| 3/18 | 1,977 | 1,993 | 1,972 | 1,981 | -6 | -0.3 | 9,400 |
| 3/11 | 1,989 | 1,997 | 1,976 | 1,987 | -14 | -0.7 | 5,600 |
| 3/4 | 1,996 | 2,001 | 1,987 | 2,001 | +8 | +0.4 | 6,300 |
| 2/25 | 1,990 | 1,997 | 1,980 | 1,993 | +3 | +0.2 | 8,300 |
| 2/18 | 1,994 | 2,003 | 1,968 | 1,990 | -10 | -0.5 | 10,100 |
| 2/10 | 1,990 | 2,008 | 1,984 | 2,000 | +10 | +0.5 | 7,100 |
| 2/4 | 1,960 | 1,990 | 1,960 | 1,990 | +30 | +1.5 | 6,100 |
▶︎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
