！決算発表予定日 2024/07/16
9979東証S貸借
業種 小売業
大庄 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,375 (24/01/16) | 1,071 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/01/16) | 1,193 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,234 | 1,250 | 1,225 | 1,250 | +18 | +1.5 | 185,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,222 | 1,232 | 1,216 | 1,232 | +13 | +1.1 | 97,400 |
| 5/31 | 1,218 | 1,219 | 1,196 | 1,219 | +8 | +0.7 | 108,200 |
| 5/24 | 1,211 | 1,229 | 1,205 | 1,211 | -9 | -0.7 | 73,800 |
| 5/17 | 1,225 | 1,234 | 1,200 | 1,220 | -5 | -0.4 | 92,000 |
| 5/10 | 1,218 | 1,232 | 1,207 | 1,225 | +7 | +0.6 | 95,200 |
| 5/2 | 1,210 | 1,230 | 1,197 | 1,218 | +25 | +2.1 | 89,700 |
| 4/26 | 1,222 | 1,243 | 1,193 | 1,193 | -21 | -1.7 | 250,700 |
| 4/19 | 1,247 | 1,260 | 1,205 | 1,214 | -35 | -2.8 | 266,600 |
| 4/12 | 1,245 | 1,264 | 1,231 | 1,249 | +4 | +0.3 | 136,900 |
| 4/5 | 1,263 | 1,266 | 1,236 | 1,245 | -9 | -0.7 | 121,400 |
| 3/29 | 1,244 | 1,256 | 1,222 | 1,254 | +6 | +0.5 | 163,000 |
| 3/22 | 1,274 | 1,274 | 1,247 | 1,248 | -18 | -1.4 | 121,700 |
| 3/15 | 1,260 | 1,277 | 1,229 | 1,266 | +3 | +0.2 | 154,100 |
| 3/8 | 1,260 | 1,275 | 1,238 | 1,263 | +6 | +0.5 | 195,700 |
| 3/1 | 1,300 | 1,305 | 1,237 | 1,257 | -41 | -3.2 | 962,800 |
| 2/22 | 1,302 | 1,330 | 1,292 | 1,298 | -5 | -0.4 | 224,300 |
| 2/16 | 1,336 | 1,336 | 1,289 | 1,303 | -33 | -2.5 | 221,200 |
| 2/9 | 1,338 | 1,349 | 1,315 | 1,336 | +8 | +0.6 | 236,700 |
| 2/2 | 1,338 | 1,366 | 1,325 | 1,328 | -1 | -0.1 | 267,900 |
| 1/26 | 1,351 | 1,357 | 1,300 | 1,329 | -22 | -1.6 | 160,500 |
| 1/19 | 1,300 | 1,375 | 1,283 | 1,351 | +53 | +4.1 | 283,300 |
| 1/12 | 1,258 | 1,305 | 1,248 | 1,298 | +54 | +4.3 | 184,100 |
| 1/5 | 1,238 | 1,267 | 1,220 | 1,244 | +10 | +0.8 | 75,200 |
| 12/29 | 1,200 | 1,235 | 1,186 | 1,234 | +34 | +2.8 | 117,400 |
| 12/22 | 1,182 | 1,212 | 1,178 | 1,200 | +11 | +0.9 | 75,200 |
| 12/15 | 1,220 | 1,225 | 1,189 | 1,189 | -20 | -1.7 | 120,600 |
| 12/8 | 1,241 | 1,252 | 1,204 | 1,209 | -44 | -3.5 | 141,200 |
| 12/1 | 1,262 | 1,276 | 1,248 | 1,253 | -9 | -0.7 | 76,600 |
| 11/24 | 1,238 | 1,285 | 1,236 | 1,262 | +23 | +1.9 | 84,600 |
| 11/17 | 1,261 | 1,274 | 1,230 | 1,239 | -22 | -1.7 | 80,800 |
▶︎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