2733東証P貸借
業種 卸売業
あらた 株価時系列データ
PTS
3,510
円
取引時間外
(20:38)
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 |
|---|---|
| 3,690 (24/09/11) | 2,585 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,690 (24/09/11) | 3,010 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,600 | 3,615 | 3,490 | 3,505 | -65 | -1.8 | 151,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,635 | 3,640 | 3,560 | 3,570 | -25 | -0.7 | 93,900 |
| 9/18 | 3,625 | 3,630 | 3,555 | 3,595 | +40 | +1.1 | 72,600 |
| 9/17 | 3,640 | 3,640 | 3,485 | 3,555 | -65 | -1.8 | 100,200 |
| 9/13 | 3,565 | 3,645 | 3,565 | 3,620 | +65 | +1.8 | 85,700 |
| 9/12 | 3,650 | 3,650 | 3,525 | 3,555 | -25 | -0.7 | 65,800 |
| 9/11 | 3,645 | 3,690 | 3,565 | 3,580 | -105 | -2.9 | 66,000 |
| 9/10 | 3,650 | 3,685 | 3,630 | 3,685 | +45 | +1.2 | 70,200 |
| 9/9 | 3,550 | 3,655 | 3,550 | 3,640 | +20 | +0.6 | 52,200 |
| 9/6 | 3,580 | 3,630 | 3,575 | 3,620 | +65 | +1.8 | 44,900 |
| 9/5 | 3,520 | 3,585 | 3,505 | 3,555 | +10 | +0.3 | 38,900 |
| 9/4 | 3,545 | 3,595 | 3,530 | 3,545 | -50 | -1.4 | 36,500 |
| 9/3 | 3,575 | 3,625 | 3,575 | 3,595 | +15 | +0.4 | 34,400 |
| 9/2 | 3,550 | 3,580 | 3,475 | 3,580 | +45 | +1.3 | 25,600 |
| 8/30 | 3,550 | 3,585 | 3,525 | 3,535 | -10 | -0.3 | 40,800 |
| 8/29 | 3,520 | 3,590 | 3,520 | 3,545 | +25 | +0.7 | 27,900 |
| 8/28 | 3,515 | 3,545 | 3,500 | 3,520 | +10 | +0.3 | 18,000 |
| 8/27 | 3,445 | 3,535 | 3,445 | 3,510 | +65 | +1.9 | 24,500 |
| 8/26 | 3,445 | 3,470 | 3,395 | 3,445 | 0 | 0.0 | 34,900 |
| 8/23 | 3,490 | 3,500 | 3,425 | 3,445 | -45 | -1.3 | 24,800 |
| 8/22 | 3,430 | 3,490 | 3,430 | 3,490 | +75 | +2.2 | 22,900 |
| 8/21 | 3,410 | 3,465 | 3,410 | 3,415 | -35 | -1.0 | 18,800 |
| 8/20 | 3,390 | 3,470 | 3,380 | 3,450 | +65 | +1.9 | 32,600 |
| 8/19 | 3,435 | 3,470 | 3,385 | 3,385 | -25 | -0.7 | 28,200 |
| 8/16 | 3,400 | 3,440 | 3,345 | 3,410 | +80 | +2.4 | 28,600 |
| 8/15 | 3,270 | 3,365 | 3,270 | 3,330 | +5 | +0.2 | 24,900 |
| 8/14 | 3,265 | 3,325 | 3,240 | 3,325 | +60 | +1.8 | 31,600 |
| 8/13 | 3,220 | 3,275 | 3,190 | 3,265 | +20 | +0.6 | 38,100 |
| 8/9 | 3,275 | 3,315 | 3,190 | 3,245 | +40 | +1.3 | 71,300 |
| 8/8 | 3,330 | 3,330 | 3,175 | 3,205 | -150 | -4.5 | 60,900 |
| 8/7 | 3,310 | 3,445 | 3,270 | 3,355 | +45 | +1.4 | 58,500 |
▶︎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
