8700東証S信用
業種 証券・商品
丸八証券 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 |
|---|---|
| 1,947 (24/03/25) | 1,261 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,947 (24/03/25) | 1,358 (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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,561 | 1,574 | 1,551 | 1,565 | +4 | +0.3 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,595 | 1,595 | 1,553 | 1,561 | -28 | -1.8 | 9,800 |
| 5/15 | 1,600 | 1,602 | 1,588 | 1,589 | -22 | -1.4 | 3,700 |
| 5/14 | 1,606 | 1,611 | 1,596 | 1,611 | +4 | +0.3 | 500 |
| 5/13 | 1,606 | 1,612 | 1,595 | 1,607 | -4 | -0.3 | 2,500 |
| 5/10 | 1,603 | 1,624 | 1,597 | 1,611 | +16 | +1.0 | 1,400 |
| 5/9 | 1,608 | 1,608 | 1,593 | 1,595 | -8 | -0.5 | 4,700 |
| 5/8 | 1,601 | 1,626 | 1,601 | 1,603 | +2 | +0.1 | 1,200 |
| 5/7 | 1,608 | 1,648 | 1,601 | 1,601 | -19 | -1.2 | 8,200 |
| 5/2 | 1,676 | 1,676 | 1,620 | 1,620 | -41 | -2.5 | 9,600 |
| 5/1 | 1,680 | 1,713 | 1,661 | 1,661 | -59 | -3.4 | 17,900 |
| 4/30 | 1,706 | 1,770 | 1,682 | 1,720 | +50 | +3.0 | 37,000 |
| 4/26 | 1,680 | 1,680 | 1,650 | 1,670 | -10 | -0.6 | 4,600 |
| 4/25 | 1,693 | 1,703 | 1,677 | 1,680 | -29 | -1.7 | 7,500 |
| 4/24 | 1,758 | 1,758 | 1,660 | 1,709 | +71 | +4.3 | 65,400 |
| 4/23 | 1,645 | 1,645 | 1,621 | 1,638 | -7 | -0.4 | 1,300 |
| 4/22 | 1,615 | 1,645 | 1,610 | 1,645 | +44 | +2.8 | 9,600 |
| 4/19 | 1,590 | 1,601 | 1,572 | 1,601 | +11 | +0.7 | 2,500 |
| 4/18 | 1,600 | 1,602 | 1,581 | 1,590 | -10 | -0.6 | 5,600 |
| 4/17 | 1,616 | 1,616 | 1,600 | 1,600 | -11 | -0.7 | 2,000 |
| 4/16 | 1,609 | 1,615 | 1,595 | 1,611 | +11 | +0.7 | 3,700 |
| 4/15 | 1,615 | 1,615 | 1,585 | 1,600 | -18 | -1.1 | 2,700 |
| 4/12 | 1,619 | 1,619 | 1,594 | 1,618 | +4 | +0.3 | 2,000 |
| 4/11 | 1,616 | 1,616 | 1,600 | 1,614 | +10 | +0.6 | 2,700 |
| 4/10 | 1,620 | 1,621 | 1,603 | 1,604 | -16 | -1.0 | 2,800 |
| 4/9 | 1,610 | 1,622 | 1,610 | 1,620 | +11 | +0.7 | 5,000 |
| 4/8 | 1,634 | 1,634 | 1,567 | 1,609 | +62 | +4.0 | 10,900 |
| 4/5 | 1,530 | 1,550 | 1,506 | 1,547 | -5 | -0.3 | 5,500 |
| 4/4 | 1,576 | 1,590 | 1,528 | 1,552 | -19 | -1.2 | 12,500 |
| 4/3 | 1,577 | 1,587 | 1,570 | 1,571 | -7 | -0.4 | 5,500 |
| 4/2 | 1,620 | 1,642 | 1,578 | 1,578 | -42 | -2.6 | 10,800 |
▶︎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