3179東証P貸借
業種 小売業
シュッピン 株価時系列データ
PTS
1,246.1
円
(11:05)
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 |
|---|---|
| 1,427 (24/05/10) | 948 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,427 (24/05/10) | 1,005 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,244 | 1,268 | 1,231 | 1,247 | -24 | -1.9 | 108,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,314 | 1,330 | 1,264 | 1,271 | +8 | +0.6 | 228,500 |
| 5/20 | 1,283 | 1,297 | 1,252 | 1,263 | -32 | -2.5 | 278,700 |
| 5/17 | 1,300 | 1,305 | 1,274 | 1,295 | -35 | -2.6 | 207,300 |
| 5/16 | 1,359 | 1,374 | 1,324 | 1,330 | -20 | -1.5 | 168,700 |
| 5/15 | 1,347 | 1,368 | 1,330 | 1,350 | +3 | +0.2 | 151,800 |
| 5/14 | 1,341 | 1,357 | 1,324 | 1,347 | +14 | +1.1 | 156,200 |
| 5/13 | 1,340 | 1,361 | 1,323 | 1,333 | -57 | -4.1 | 352,500 |
| 5/10 | 1,377 | 1,427 | 1,347 | 1,390 | +156 | +12.6 | 1,136,000 |
| 5/9 | 1,239 | 1,244 | 1,223 | 1,234 | +6 | +0.5 | 323,300 |
| 5/8 | 1,201 | 1,229 | 1,196 | 1,228 | +26 | +2.2 | 116,400 |
| 5/7 | 1,185 | 1,202 | 1,181 | 1,202 | +33 | +2.8 | 115,100 |
| 5/2 | 1,167 | 1,182 | 1,161 | 1,169 | +9 | +0.8 | 94,100 |
| 5/1 | 1,158 | 1,178 | 1,147 | 1,160 | -3 | -0.3 | 52,400 |
| 4/30 | 1,158 | 1,163 | 1,145 | 1,163 | +12 | +1.0 | 50,100 |
| 4/26 | 1,160 | 1,160 | 1,131 | 1,151 | -4 | -0.4 | 141,400 |
| 4/25 | 1,169 | 1,182 | 1,155 | 1,155 | -11 | -0.9 | 55,400 |
| 4/24 | 1,162 | 1,182 | 1,162 | 1,166 | -15 | -1.3 | 68,900 |
| 4/23 | 1,180 | 1,185 | 1,168 | 1,181 | +1 | +0.1 | 56,500 |
| 4/22 | 1,171 | 1,180 | 1,148 | 1,180 | +38 | +3.3 | 90,800 |
| 4/19 | 1,150 | 1,153 | 1,118 | 1,142 | -20 | -1.7 | 163,700 |
| 4/18 | 1,132 | 1,172 | 1,132 | 1,162 | +22 | +1.9 | 65,800 |
| 4/17 | 1,183 | 1,188 | 1,139 | 1,140 | -29 | -2.5 | 75,300 |
| 4/16 | 1,178 | 1,180 | 1,158 | 1,169 | -13 | -1.1 | 72,900 |
| 4/15 | 1,197 | 1,197 | 1,179 | 1,182 | -26 | -2.2 | 52,800 |
| 4/12 | 1,192 | 1,214 | 1,183 | 1,208 | +18 | +1.5 | 102,800 |
| 4/11 | 1,177 | 1,202 | 1,170 | 1,190 | -14 | -1.2 | 61,200 |
| 4/10 | 1,196 | 1,213 | 1,193 | 1,204 | +15 | +1.3 | 85,700 |
| 4/9 | 1,177 | 1,195 | 1,172 | 1,189 | +4 | +0.3 | 75,200 |
| 4/8 | 1,177 | 1,194 | 1,161 | 1,185 | +35 | +3.0 | 144,000 |
| 4/5 | 1,148 | 1,170 | 1,132 | 1,150 | -21 | -1.8 | 163,300 |
▶︎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