0269
その他製品 株価時系列データ
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 |
|---|---|
| 5,194.99 (24/02/15) | 3,824.33 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,194.99 (24/02/15) | 4,374.10 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,816.68 | 4,827.94 | 4,748.31 | 4,751.59 | -9.25 | -0.2 | 11,055,203 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,680.27 | 4,760.84 | 4,656.81 | 4,760.84 | +117.27 | +2.5 | 5 |
| 4/19 | 4,769.59 | 4,786.93 | 4,604.89 | 4,643.57 | -184.15 | -3.8 | 5 |
| 4/12 | 4,830.01 | 4,870.24 | 4,787.49 | 4,827.72 | +34.85 | +0.7 | 5 |
| 4/5 | 5,031.26 | 5,032.81 | 4,728.39 | 4,792.87 | -203.63 | -4.1 | 5 |
| 3/29 | 5,072.93 | 5,108.59 | 4,973.76 | 4,996.50 | -80.71 | -1.6 | 5 |
| 3/22 | 4,916.05 | 5,091.69 | 4,908.91 | 5,077.21 | +159.60 | +3.3 | 4 |
| 3/15 | 4,871.42 | 4,941.20 | 4,847.84 | 4,917.61 | +5.64 | +0.1 | 5 |
| 3/8 | 5,006.28 | 5,010.35 | 4,892.97 | 4,911.97 | -101.06 | -2.0 | 5 |
| 3/1 | 5,015.50 | 5,074.24 | 4,908.44 | 5,013.03 | -0.87 | +0.0 | 5 |
| 2/22 | 5,064.50 | 5,069.08 | 4,850.48 | 5,013.90 | -99.43 | -1.9 | 4 |
| 2/16 | 5,073.91 | 5,194.99 | 5,045.61 | 5,113.33 | +88.86 | +1.8 | 4 |
| 2/9 | 4,946.87 | 5,040.92 | 4,867.67 | 5,024.47 | +70.39 | +1.4 | 5 |
| 2/2 | 4,802.53 | 4,974.25 | 4,799.39 | 4,954.08 | +203.84 | +4.3 | 5 |
| 1/26 | 4,852.64 | 4,888.55 | 4,750.09 | 4,750.24 | -70.84 | -1.5 | 5 |
| 1/19 | 4,805.31 | 4,883.53 | 4,751.83 | 4,821.08 | -2.83 | -0.1 | 5 |
| 1/12 | 4,475.48 | 4,840.19 | 4,474.57 | 4,823.91 | +401.04 | +9.1 | 4 |
| 1/5 | 4,400.89 | 4,458.64 | 4,374.10 | 4,422.87 | -51.31 | -1.2 | 2 |
| 12/29 | 4,335.10 | 4,490.02 | 4,302.09 | 4,474.18 | +162.18 | +3.8 | 5 |
| 12/22 | 4,208.72 | 4,393.33 | 4,198.08 | 4,312.00 | +75.93 | +1.8 | 5 |
| 12/15 | 4,288.56 | 4,375.76 | 4,219.31 | 4,236.07 | -20.03 | -0.5 | 5 |
| 12/8 | 4,314.54 | 4,396.95 | 4,250.11 | 4,256.10 | -84.80 | -2.0 | 5 |
| 12/1 | 4,372.49 | 4,398.18 | 4,289.78 | 4,340.90 | -3.94 | -0.1 | 5 |
| 11/24 | 4,338.34 | 4,384.44 | 4,286.54 | 4,344.84 | -14.86 | -0.3 | 4 |
| 11/17 | 4,356.64 | 4,410.93 | 4,331.79 | 4,359.70 | +48.10 | +1.1 | 5 |
| 11/10 | 4,191.27 | 4,429.92 | 4,161.85 | 4,311.60 | +141.86 | +3.4 | 5 |
| 11/2 | 4,060.58 | 4,216.70 | 4,019.50 | 4,169.74 | +71.66 | +1.8 | 4 |
| 10/27 | 4,017.54 | 4,100.45 | 3,969.37 | 4,098.08 | +58.22 | +1.4 | 5 |
| 10/20 | 4,064.57 | 4,104.23 | 4,008.84 | 4,039.86 | -53.07 | -1.3 | 5 |
| 10/13 | 4,109.34 | 4,174.59 | 4,079.13 | 4,092.93 | +3.18 | +0.1 | 4 |
| 10/6 | 4,176.94 | 4,182.95 | 4,006.56 | 4,089.75 | -58.17 | -1.4 | 5 |
▶︎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