0281
その他金融業 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 |
|---|---|
| 1,114.72 (24/03/27) | 744.34 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,114.72 (24/03/27) | 878.52 (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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,063.20 | 1,067.26 | 1,043.22 | 1,043.37 | -22.47 | -2.1 | 16,070,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/28 | 1,038.55 | 1,041.84 | 1,029.51 | 1,037.98 | +5.88 | +0.6 | 1 |
| 2/27 | 1,034.78 | 1,038.67 | 1,030.19 | 1,032.10 | -3.86 | -0.4 | 1 |
| 2/26 | 1,039.78 | 1,044.85 | 1,035.96 | 1,035.96 | +8.31 | +0.8 | 1 |
| 2/22 | 1,027.40 | 1,031.56 | 1,022.79 | 1,027.65 | +4.21 | +0.4 | 1 |
| 2/21 | 1,023.94 | 1,026.94 | 1,019.57 | 1,023.44 | +1.85 | +0.2 | 1 |
| 2/20 | 1,040.78 | 1,041.05 | 1,020.85 | 1,021.59 | -8.34 | -0.8 | 1 |
| 2/19 | 1,015.68 | 1,030.21 | 1,014.24 | 1,029.93 | +20.27 | +2.0 | 1 |
| 2/16 | 1,007.86 | 1,015.83 | 1,006.88 | 1,009.66 | +11.75 | +1.2 | 1 |
| 2/15 | 998.18 | 1,001.90 | 989.95 | 997.91 | +2.87 | +0.3 | 1 |
| 2/14 | 997.93 | 999.26 | 990.14 | 995.04 | -8.96 | -0.9 | 1 |
| 2/13 | 1,000.04 | 1,006.04 | 993.15 | 1,004.00 | +12.79 | +1.3 | 1 |
| 2/9 | 987.21 | 995.60 | 981.19 | 991.21 | +6.57 | +0.7 | 1 |
| 2/8 | 967.39 | 988.19 | 963.12 | 984.64 | +24.86 | +2.6 | 1 |
| 2/7 | 956.40 | 962.35 | 951.31 | 959.78 | +1.89 | +0.2 | 1 |
| 2/6 | 955.08 | 963.11 | 952.85 | 957.89 | -5.56 | -0.6 | 1 |
| 2/5 | 957.97 | 963.45 | 949.27 | 963.45 | +10.43 | +1.1 | 1 |
| 2/2 | 953.49 | 957.12 | 946.93 | 953.02 | +1.20 | +0.1 | 1 |
| 2/1 | 956.36 | 957.72 | 946.98 | 951.82 | -7.23 | -0.8 | 1 |
| 1/31 | 944.53 | 959.05 | 942.49 | 959.05 | +14.64 | +1.6 | 1 |
| 1/30 | 948.19 | 954.53 | 944.41 | 944.41 | -7.10 | -0.8 | 1 |
| 1/29 | 947.81 | 954.77 | 946.09 | 951.51 | +12.16 | +1.3 | 1 |
| 1/26 | 947.15 | 947.15 | 938.44 | 939.35 | -8.66 | -0.9 | 1 |
| 1/25 | 950.57 | 953.95 | 946.10 | 948.01 | -0.03 | 0.0 | 1 |
| 1/24 | 949.90 | 953.61 | 941.88 | 948.04 | -3.94 | -0.4 | 1 |
| 1/23 | 958.05 | 966.53 | 949.44 | 951.98 | -1.82 | -0.2 | 1 |
| 1/22 | 943.55 | 953.80 | 942.39 | 953.80 | +15.61 | +1.7 | 1 |
| 1/19 | 941.49 | 941.87 | 932.23 | 938.19 | +4.98 | +0.5 | 1 |
| 1/18 | 930.75 | 936.57 | 929.60 | 933.21 | -1.52 | -0.2 | 1 |
| 1/17 | 941.99 | 951.44 | 934.59 | 934.73 | -6.65 | -0.7 | 1 |
| 1/16 | 951.31 | 951.31 | 940.74 | 941.38 | -4.30 | -0.5 | 1 |
▶︎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