8511東証P貸借
業種 その他金融業
日本証券金融 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,740 (24/03/27) | 1,066 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,740 (24/03/27) | 1,502 (24/01/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,605 | 1,649 | 1,605 | 1,649 | +54 | +3.4 | 412,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,590 | 1,595 | 1,571 | 1,595 | 0 | 0.0 | 152,400 |
| 5/29 | 1,608 | 1,635 | 1,595 | 1,595 | -18 | -1.1 | 148,600 |
| 5/28 | 1,615 | 1,634 | 1,608 | 1,613 | +5 | +0.3 | 157,500 |
| 5/27 | 1,609 | 1,616 | 1,595 | 1,608 | +9 | +0.6 | 95,300 |
| 5/24 | 1,591 | 1,611 | 1,588 | 1,599 | -20 | -1.2 | 166,500 |
| 5/23 | 1,605 | 1,620 | 1,582 | 1,619 | +9 | +0.6 | 229,400 |
| 5/22 | 1,638 | 1,639 | 1,610 | 1,610 | -35 | -2.1 | 273,700 |
| 5/21 | 1,680 | 1,684 | 1,645 | 1,645 | -32 | -1.9 | 136,900 |
| 5/20 | 1,688 | 1,688 | 1,665 | 1,677 | -5 | -0.3 | 169,500 |
| 5/17 | 1,645 | 1,682 | 1,636 | 1,682 | +35 | +2.1 | 282,500 |
| 5/16 | 1,638 | 1,649 | 1,618 | 1,647 | +22 | +1.4 | 210,300 |
| 5/15 | 1,647 | 1,648 | 1,625 | 1,625 | -22 | -1.3 | 152,500 |
| 5/14 | 1,636 | 1,649 | 1,618 | 1,647 | -2 | -0.1 | 177,600 |
| 5/13 | 1,629 | 1,650 | 1,620 | 1,649 | +32 | +2.0 | 201,600 |
| 5/10 | 1,636 | 1,653 | 1,615 | 1,617 | -18 | -1.1 | 236,600 |
| 5/9 | 1,644 | 1,654 | 1,620 | 1,635 | +4 | +0.3 | 220,200 |
| 5/8 | 1,678 | 1,724 | 1,623 | 1,631 | +47 | +3.0 | 859,200 |
| 5/7 | 1,613 | 1,613 | 1,567 | 1,584 | -5 | -0.3 | 394,600 |
| 5/2 | 1,580 | 1,598 | 1,574 | 1,589 | +8 | +0.5 | 120,800 |
| 5/1 | 1,585 | 1,609 | 1,576 | 1,581 | -22 | -1.4 | 145,400 |
| 4/30 | 1,595 | 1,618 | 1,583 | 1,603 | +16 | +1.0 | 226,800 |
| 4/26 | 1,550 | 1,592 | 1,534 | 1,587 | +45 | +2.9 | 208,500 |
| 4/25 | 1,584 | 1,584 | 1,542 | 1,542 | -45 | -2.8 | 157,600 |
| 4/24 | 1,577 | 1,595 | 1,571 | 1,587 | +22 | +1.4 | 142,000 |
| 4/23 | 1,574 | 1,584 | 1,547 | 1,565 | +8 | +0.5 | 232,500 |
| 4/22 | 1,539 | 1,567 | 1,531 | 1,557 | +22 | +1.4 | 151,800 |
| 4/19 | 1,560 | 1,560 | 1,513 | 1,535 | -28 | -1.8 | 213,200 |
| 4/18 | 1,544 | 1,575 | 1,540 | 1,563 | +19 | +1.2 | 112,400 |
| 4/17 | 1,561 | 1,571 | 1,530 | 1,544 | -35 | -2.2 | 214,300 |
| 4/16 | 1,608 | 1,610 | 1,563 | 1,579 | -41 | -2.5 | 275,400 |
▶︎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