8613東証P貸借
業種 証券・商品
丸三証券 株価時系列データ
PTS
1,023.9
円
(23:44)
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 |
---|---|
1,185 (24/03/25) | 396 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
1,185 (24/03/25) | 835 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,040 | 1,040 | 1,015 | 1,018 | -21 | -2.0 | 217,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 1,027 | 1,043 | 1,025 | 1,039 | +7 | +0.7 | 271,300 |
5/7 | 1,012 | 1,048 | 1,009 | 1,032 | +34 | +3.4 | 645,400 |
5/2 | 1,015 | 1,017 | 997 | 998 | -12 | -1.2 | 439,900 |
5/1 | 1,010 | 1,021 | 1,005 | 1,010 | -8 | -0.8 | 297,000 |
4/30 | 1,020 | 1,043 | 1,009 | 1,018 | +8 | +0.8 | 710,000 |
4/26 | 1,012 | 1,016 | 994 | 1,010 | +4 | +0.4 | 591,700 |
4/25 | 1,033 | 1,033 | 1,006 | 1,006 | -36 | -3.5 | 466,000 |
4/24 | 1,043 | 1,043 | 1,029 | 1,042 | +13 | +1.3 | 258,600 |
4/23 | 1,030 | 1,045 | 1,024 | 1,029 | +1 | +0.1 | 282,800 |
4/22 | 1,029 | 1,035 | 1,019 | 1,028 | +11 | +1.1 | 272,300 |
4/19 | 1,046 | 1,048 | 999 | 1,017 | -32 | -3.1 | 601,800 |
4/18 | 1,014 | 1,052 | 1,008 | 1,049 | +29 | +2.8 | 344,700 |
4/17 | 1,035 | 1,044 | 1,020 | 1,020 | -19 | -1.8 | 307,600 |
4/16 | 1,050 | 1,065 | 1,026 | 1,039 | +4 | +0.4 | 622,000 |
4/15 | 1,028 | 1,038 | 1,018 | 1,035 | -5 | -0.5 | 248,100 |
4/12 | 1,035 | 1,045 | 1,031 | 1,040 | +5 | +0.5 | 259,300 |
4/11 | 1,037 | 1,039 | 1,028 | 1,035 | -2 | -0.2 | 216,000 |
4/10 | 1,025 | 1,041 | 1,025 | 1,037 | +5 | +0.5 | 286,900 |
4/9 | 1,028 | 1,040 | 1,028 | 1,032 | +7 | +0.7 | 294,300 |
4/8 | 1,016 | 1,026 | 1,011 | 1,025 | +9 | +0.9 | 391,000 |
4/5 | 1,013 | 1,020 | 1,003 | 1,016 | -15 | -1.5 | 461,800 |
4/4 | 1,039 | 1,040 | 1,023 | 1,031 | +3 | +0.3 | 302,600 |
4/3 | 1,021 | 1,038 | 1,010 | 1,028 | -5 | -0.5 | 462,500 |
4/2 | 1,036 | 1,050 | 1,029 | 1,033 | -6 | -0.6 | 447,000 |
4/1 | 1,080 | 1,081 | 1,039 | 1,039 | -40 | -3.7 | 578,800 |
3/29 | 1,078 | 1,087 | 1,070 | 1,079 | +11 | +1.0 | 478,300 |
3/28 | 1,087 | 1,088 | 1,063 | 1,068 | -73 | -6.4 | 1,123,600 |
3/27 | 1,147 | 1,152 | 1,132 | 1,141 | 0 | 0.0 | 1,454,100 |
3/26 | 1,172 | 1,175 | 1,138 | 1,141 | -29 | -2.5 | 1,223,200 |
3/25 | 1,159 | 1,185 | 1,149 | 1,170 | +15 | +1.3 | 1,241,500 |
▶︎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