9731東証S信用
業種 サービス業
白洋舎 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 |
---|---|
3,045 (23/06/22) | 2,249 (23/11/15) |
年初来高値 | 年初来安値 |
---|---|
2,895 (24/03/26) | 2,266 (24/05/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/11 | 2,497 | 2,510 | 2,478 | 2,478 | +18 | +0.7 | 5,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/10 | 2,480 | 2,492 | 2,456 | 2,460 | -6 | -0.2 | 6,000 |
6/7 | 2,441 | 2,466 | 2,440 | 2,466 | +25 | +1.0 | 3,400 |
6/6 | 2,478 | 2,478 | 2,437 | 2,441 | +3 | +0.1 | 3,900 |
6/5 | 2,471 | 2,486 | 2,438 | 2,438 | -33 | -1.3 | 6,500 |
6/4 | 2,428 | 2,486 | 2,424 | 2,471 | +47 | +1.9 | 5,600 |
6/3 | 2,427 | 2,427 | 2,408 | 2,424 | +10 | +0.4 | 1,500 |
5/31 | 2,361 | 2,414 | 2,361 | 2,414 | +34 | +1.4 | 4,700 |
5/30 | 2,350 | 2,385 | 2,340 | 2,380 | +19 | +0.8 | 6,100 |
5/29 | 2,411 | 2,422 | 2,360 | 2,361 | -47 | -2.0 | 10,100 |
5/28 | 2,386 | 2,438 | 2,362 | 2,408 | +23 | +1.0 | 14,100 |
5/27 | 2,358 | 2,385 | 2,349 | 2,385 | +40 | +1.7 | 6,000 |
5/24 | 2,361 | 2,361 | 2,327 | 2,345 | -26 | -1.1 | 11,600 |
5/23 | 2,389 | 2,411 | 2,361 | 2,371 | -6 | -0.3 | 6,100 |
5/22 | 2,362 | 2,386 | 2,338 | 2,377 | +16 | +0.7 | 11,100 |
5/21 | 2,346 | 2,403 | 2,335 | 2,361 | +16 | +0.7 | 15,100 |
5/20 | 2,309 | 2,360 | 2,309 | 2,345 | +35 | +1.5 | 27,700 |
5/17 | 2,298 | 2,311 | 2,285 | 2,310 | +12 | +0.5 | 11,800 |
5/16 | 2,314 | 2,314 | 2,271 | 2,298 | +10 | +0.4 | 32,800 |
5/15 | 2,425 | 2,427 | 2,266 | 2,288 | -237 | -9.4 | 96,100 |
5/14 | 2,484 | 2,536 | 2,475 | 2,525 | +65 | +2.6 | 14,300 |
5/13 | 2,500 | 2,508 | 2,442 | 2,460 | -33 | -1.3 | 24,700 |
5/10 | 2,518 | 2,518 | 2,484 | 2,493 | -37 | -1.5 | 12,000 |
5/9 | 2,510 | 2,544 | 2,483 | 2,530 | +29 | +1.2 | 14,900 |
5/8 | 2,512 | 2,545 | 2,501 | 2,501 | -24 | -1.0 | 9,900 |
5/7 | 2,519 | 2,534 | 2,503 | 2,525 | +26 | +1.0 | 7,800 |
5/2 | 2,491 | 2,516 | 2,490 | 2,499 | +8 | +0.3 | 4,800 |
5/1 | 2,517 | 2,521 | 2,482 | 2,491 | -40 | -1.6 | 15,000 |
4/30 | 2,515 | 2,541 | 2,505 | 2,531 | +2 | +0.1 | 14,300 |
4/26 | 2,596 | 2,599 | 2,516 | 2,529 | -73 | -2.8 | 41,300 |
4/25 | 2,626 | 2,637 | 2,595 | 2,602 | -34 | -1.3 | 8,800 |
▶︎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