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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,757 | 2,785 | 2,746 | 2,760 | +18 | +0.7 | 26,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,975 | 1,979 | 1,943 | 1,943 | -29 | -1.5 | 4,400 |
| 11/27 | 1,965 | 1,990 | 1,900 | 1,972 | +7 | +0.4 | 7,600 |
| 11/20 | 1,992 | 1,992 | 1,963 | 1,965 | -29 | -1.5 | 2,900 |
| 11/13 | 1,917 | 2,023 | 1,915 | 1,994 | +80 | +4.2 | 16,100 |
| 11/6 | 1,914 | 1,940 | 1,907 | 1,914 | +7 | +0.4 | 3,100 |
| 10/30 | 1,978 | 1,980 | 1,905 | 1,907 | -71 | -3.6 | 7,000 |
| 10/23 | 1,966 | 1,983 | 1,960 | 1,978 | +13 | +0.7 | 2,700 |
| 10/16 | 2,009 | 2,009 | 1,951 | 1,965 | -34 | -1.7 | 5,100 |
| 10/9 | 1,996 | 2,010 | 1,987 | 1,999 | -11 | -0.6 | 3,400 |
| 10/2 | 2,000 | 2,019 | 1,988 | 2,010 | +10 | +0.5 | 7,400 |
| 9/25 | 1,989 | 2,000 | 1,989 | 2,000 | +11 | +0.6 | 2,500 |
| 9/18 | 1,989 | 2,000 | 1,976 | 1,989 | 0 | 0.0 | 3,900 |
| 9/11 | 1,990 | 2,000 | 1,975 | 1,989 | -14 | -0.7 | 3,800 |
| 9/4 | 1,880 | 2,018 | 1,880 | 2,003 | +139 | +7.5 | 10,500 |
| 8/28 | 1,870 | 1,881 | 1,854 | 1,864 | -6 | -0.3 | 7,600 |
| 8/21 | 1,883 | 1,885 | 1,851 | 1,870 | -13 | -0.7 | 4,300 |
| 8/14 | 1,900 | 1,919 | 1,821 | 1,883 | -12 | -0.6 | 3,600 |
| 8/7 | 1,900 | 1,925 | 1,872 | 1,895 | -40 | -2.1 | 4,700 |
| 7/31 | 2,007 | 2,007 | 1,926 | 1,935 | -35 | -1.8 | 4,700 |
| 7/22 | 1,948 | 2,010 | 1,948 | 1,970 | +22 | +1.1 | 5,200 |
| 7/17 | 1,970 | 2,003 | 1,948 | 1,948 | -22 | -1.1 | 6,200 |
| 7/10 | 2,010 | 2,050 | 1,970 | 1,970 | -32 | -1.6 | 6,000 |
| 7/3 | 2,000 | 2,054 | 2,000 | 2,002 | +11 | +0.6 | 3,900 |
| 6/26 | 1,955 | 2,005 | 1,945 | 1,991 | +68 | +3.5 | 6,200 |
| 6/19 | 1,940 | 1,960 | 1,920 | 1,923 | +23 | +1.2 | 3,200 |
| 6/12 | 1,932 | 2,030 | 1,899 | 1,900 | -1 | -0.1 | 9,300 |
| 6/5 | 1,943 | 1,947 | 1,900 | 1,901 | -42 | -2.2 | 5,200 |
| 5/29 | 1,866 | 1,947 | 1,865 | 1,943 | +112 | +6.1 | 6,300 |
| 5/22 | 1,776 | 1,866 | 1,770 | 1,831 | +58 | +3.3 | 7,700 |
| 5/15 | 1,766 | 1,825 | 1,765 | 1,773 | +7 | +0.4 | 9,100 |
▶︎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
