9628東証P貸借
業種 サービス業
燦ホールディングス 株価時系列データ
PTS
1,147.9
円
(12:33)
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 |
|---|---|
| 1,188 (24/05/13) | 989 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,188 (24/05/13) | 1,003 (24/03/12) |
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 | 1,159 | 1,168 | 1,135 | 1,158 | +9 | +0.8 | 12,000 |
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 | 1,171 | 1,176 | 1,149 | 1,149 | -18 | -1.5 | 16,800 |
| 5/20 | 1,155 | 1,180 | 1,154 | 1,167 | +19 | +1.7 | 19,200 |
| 5/17 | 1,144 | 1,156 | 1,141 | 1,148 | +12 | +1.1 | 6,500 |
| 5/16 | 1,163 | 1,163 | 1,123 | 1,136 | -19 | -1.7 | 25,100 |
| 5/15 | 1,169 | 1,187 | 1,142 | 1,155 | -1 | -0.1 | 17,500 |
| 5/14 | 1,180 | 1,184 | 1,137 | 1,156 | -25 | -2.1 | 41,600 |
| 5/13 | 1,130 | 1,188 | 1,121 | 1,181 | +88 | +8.1 | 57,900 |
| 5/10 | 1,119 | 1,119 | 1,088 | 1,093 | -5 | -0.5 | 10,500 |
| 5/9 | 1,081 | 1,110 | 1,081 | 1,098 | +23 | +2.1 | 12,100 |
| 5/8 | 1,072 | 1,091 | 1,072 | 1,075 | -4 | -0.4 | 14,000 |
| 5/7 | 1,077 | 1,086 | 1,076 | 1,079 | +7 | +0.7 | 10,100 |
| 5/2 | 1,067 | 1,080 | 1,067 | 1,072 | +6 | +0.6 | 5,600 |
| 5/1 | 1,050 | 1,079 | 1,050 | 1,066 | -19 | -1.8 | 28,000 |
| 4/30 | 1,088 | 1,090 | 1,076 | 1,085 | +1 | +0.1 | 13,500 |
| 4/26 | 1,061 | 1,087 | 1,061 | 1,084 | +17 | +1.6 | 26,600 |
| 4/25 | 1,065 | 1,077 | 1,065 | 1,067 | -5 | -0.5 | 11,100 |
| 4/24 | 1,075 | 1,082 | 1,070 | 1,072 | +8 | +0.8 | 14,000 |
| 4/23 | 1,068 | 1,071 | 1,063 | 1,064 | -4 | -0.4 | 9,900 |
| 4/22 | 1,067 | 1,071 | 1,066 | 1,068 | +15 | +1.4 | 10,100 |
| 4/19 | 1,066 | 1,066 | 1,045 | 1,053 | -13 | -1.2 | 22,700 |
| 4/18 | 1,055 | 1,066 | 1,054 | 1,066 | +19 | +1.8 | 5,900 |
| 4/17 | 1,054 | 1,056 | 1,042 | 1,047 | -3 | -0.3 | 17,200 |
| 4/16 | 1,052 | 1,061 | 1,050 | 1,050 | -15 | -1.4 | 22,300 |
| 4/15 | 1,055 | 1,066 | 1,055 | 1,065 | +5 | +0.5 | 10,400 |
| 4/12 | 1,065 | 1,070 | 1,060 | 1,060 | 0 | 0.0 | 16,100 |
| 4/11 | 1,057 | 1,066 | 1,056 | 1,060 | -5 | -0.5 | 10,700 |
| 4/10 | 1,052 | 1,065 | 1,052 | 1,065 | +12 | +1.1 | 7,100 |
| 4/9 | 1,052 | 1,057 | 1,049 | 1,053 | +1 | +0.1 | 6,100 |
| 4/8 | 1,051 | 1,054 | 1,045 | 1,052 | +4 | +0.4 | 29,400 |
| 4/5 | 1,034 | 1,053 | 1,026 | 1,048 | +8 | +0.8 | 29,800 |
▶︎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