2427東証P貸借
業種 サービス業
アウトソーシング 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 |
---|---|
1,764.5 (23/12/13) | 1,023.5 (23/08/17) |
年初来高値 | 年初来安値 |
---|---|
1,760.0 (24/04/22) | 1,672.0 (24/02/15) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,748.5 | 1,749.5 | 1,742.5 | 1,748.0 | -0.5 | +0.0 | 1,390,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,749.0 | 1,760.0 | 1,743.0 | 1,748.5 | -0.5 | +0.0 | 15,172,400 |
24/03 | 1,749.0 | 1,753.0 | 1,742.0 | 1,749.0 | +0.5 | +0.0 | 27,881,400 |
24/02 | 1,739.0 | 1,750.5 | 1,672.0 | 1,748.5 | +8.5 | +0.5 | 34,634,700 |
24/01 | 1,740.5 | 1,746.0 | 1,731.0 | 1,740.0 | 0 | 0.0 | 32,318,600 |
23/12 | 1,185.0 | 1,764.5 | 1,150.5 | 1,740.0 | +540.0 | +45.0 | 60,097,300 |
23/11 | 1,135.0 | 1,239.0 | 1,110.0 | 1,200.0 | +93.0 | +8.4 | 27,358,700 |
23/10 | 1,155.0 | 1,176.5 | 1,063.0 | 1,107.0 | -48.0 | -4.2 | 16,490,100 |
23/09 | 1,155.0 | 1,225.0 | 1,140.5 | 1,155.0 | +12.5 | +1.1 | 15,709,200 |
23/08 | 1,449.0 | 1,451.0 | 1,023.5 | 1,142.5 | -308.0 | -21.2 | 32,530,200 |
23/07 | 1,373.0 | 1,453.0 | 1,316.5 | 1,450.5 | +89.0 | +6.5 | 14,154,300 |
23/06 | 1,225.0 | 1,431.0 | 1,215.0 | 1,361.5 | +128.5 | +10.4 | 17,023,600 |
23/05 | 1,406.0 | 1,441.0 | 1,200.0 | 1,233.0 | -143.0 | -10.4 | 21,373,900 |
23/04 | 1,310.0 | 1,387.0 | 1,222.0 | 1,376.0 | +79.0 | +6.1 | 15,729,900 |
23/03 | 1,311.0 | 1,443.0 | 1,191.0 | 1,297.0 | -23.0 | -1.7 | 28,157,700 |
23/02 | 1,003.0 | 1,356.0 | 973.0 | 1,320.0 | +319.0 | +31.9 | 29,627,100 |
23/01 | 948.0 | 1,008.0 | 916.0 | 1,001.0 | +53.0 | +5.6 | 9,821,600 |
22/12 | 1,021.0 | 1,031.0 | 900.0 | 948.0 | -60.0 | -6.0 | 28,543,400 |
22/11 | 1,172.0 | 1,284.0 | 974.0 | 1,008.0 | -157.0 | -13.5 | 29,477,200 |
22/10 | 1,085.0 | 1,174.0 | 1,052.0 | 1,165.0 | +68.0 | +6.2 | 19,035,200 |
22/09 | 1,186.0 | 1,308.0 | 1,087.0 | 1,097.0 | -125.0 | -10.2 | 18,619,600 |
22/08 | 1,198.0 | 1,249.0 | 1,089.0 | 1,222.0 | +32.0 | +2.7 | 22,818,500 |
22/07 | 1,043.0 | 1,210.0 | 1,016.0 | 1,190.0 | +155.0 | +15.0 | 17,949,300 |
22/06 | 1,108.0 | 1,167.0 | 973.0 | 1,035.0 | -76.0 | -6.8 | 23,450,500 |
22/05 | 1,267.0 | 1,292.0 | 1,075.0 | 1,111.0 | -186.0 | -14.3 | 22,881,500 |
22/04 | 1,260.0 | 1,359.0 | 1,185.0 | 1,297.0 | +26.0 | +2.1 | 15,325,900 |
22/03 | 1,416.0 | 1,435.0 | 1,059.0 | 1,271.0 | -137.0 | -9.7 | 32,325,300 |
22/02 | 1,344.0 | 1,461.0 | 1,273.0 | 1,408.0 | +93.0 | +7.1 | 28,415,500 |
22/01 | 1,528.0 | 1,724.0 | 1,245.0 | 1,315.0 | -235.0 | -15.2 | 50,024,300 |
21/12 | 1,532.0 | 1,697.0 | 1,235.0 | 1,550.0 | +46.0 | +3.1 | 51,533,400 |
21/11 | 2,181.0 | 2,225.0 | 1,469.0 | 1,504.0 | -672.0 | -30.9 | 46,189,800 |
▶︎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