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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,053.22 | 1,071.48 | 1,050.97 | 1,051.00 | -3.46 | -0.3 | 15,783,803 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,048.53 | 1,056.19 | 1,029.94 | 1,054.46 | +5.21 | +0.5 | 5 |
| 5/10 | 1,041.68 | 1,072.49 | 1,029.15 | 1,049.25 | +17.46 | +1.7 | 4 |
| 5/2 | 1,045.77 | 1,052.52 | 1,018.33 | 1,031.79 | -2.39 | -0.2 | 3 |
| 4/26 | 1,031.28 | 1,052.35 | 1,024.96 | 1,034.18 | +17.47 | +1.7 | 5 |
| 4/19 | 1,068.89 | 1,076.64 | 1,004.31 | 1,016.71 | -67.21 | -6.2 | 5 |
| 4/12 | 1,067.17 | 1,087.12 | 1,062.56 | 1,083.92 | +25.44 | +2.4 | 5 |
| 4/5 | 1,085.73 | 1,085.75 | 1,038.73 | 1,058.48 | -25.21 | -2.3 | 5 |
| 3/29 | 1,090.02 | 1,114.72 | 1,075.37 | 1,083.69 | -10.23 | -0.9 | 5 |
| 3/22 | 1,044.18 | 1,104.87 | 1,043.67 | 1,093.92 | +55.65 | +5.4 | 4 |
| 3/15 | 1,054.19 | 1,054.19 | 1,017.68 | 1,038.27 | -25.83 | -2.4 | 5 |
| 3/8 | 1,054.11 | 1,084.03 | 1,041.50 | 1,064.10 | +14.20 | +1.4 | 5 |
| 3/1 | 1,039.78 | 1,050.40 | 1,027.10 | 1,049.90 | +22.25 | +2.2 | 5 |
| 2/22 | 1,015.68 | 1,041.05 | 1,014.24 | 1,027.65 | +17.99 | +1.8 | 4 |
| 2/16 | 1,000.04 | 1,015.83 | 989.95 | 1,009.66 | +18.45 | +1.9 | 4 |
| 2/9 | 957.97 | 995.60 | 949.27 | 991.21 | +38.19 | +4.0 | 5 |
| 2/2 | 947.81 | 959.05 | 942.49 | 953.02 | +13.67 | +1.5 | 5 |
| 1/26 | 943.55 | 966.53 | 938.44 | 939.35 | +1.16 | +0.1 | 5 |
| 1/19 | 930.15 | 951.95 | 929.60 | 938.19 | +11.08 | +1.2 | 5 |
| 1/12 | 914.30 | 936.12 | 908.25 | 927.11 | +15.35 | +1.7 | 4 |
| 1/5 | 880.20 | 916.52 | 878.52 | 911.76 | +23.95 | +2.7 | 2 |
| 12/29 | 876.53 | 890.46 | 864.40 | 887.81 | +16.71 | +1.9 | 5 |
| 12/22 | 858.76 | 888.54 | 848.36 | 871.10 | +0.53 | +0.1 | 5 |
| 12/15 | 884.26 | 887.97 | 866.91 | 870.57 | -12.08 | -1.4 | 5 |
| 12/8 | 893.86 | 903.24 | 878.75 | 882.65 | -12.98 | -1.5 | 5 |
| 12/1 | 897.41 | 903.40 | 881.69 | 895.63 | +1.02 | +0.1 | 5 |
| 11/24 | 892.19 | 899.52 | 881.24 | 894.61 | +2.38 | +0.3 | 4 |
| 11/17 | 893.99 | 895.96 | 879.95 | 892.23 | -2.04 | -0.2 | 5 |
| 11/10 | 897.90 | 909.44 | 868.58 | 894.27 | +10.83 | +1.2 | 5 |
| 11/2 | 868.95 | 909.32 | 861.80 | 883.44 | +2.65 | +0.3 | 4 |
| 10/27 | 875.80 | 890.92 | 856.06 | 880.79 | +1.75 | +0.2 | 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