2138東証S貸借
業種 情報・通信業
クルーズ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 962 (24/02/20) | 530 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 962 (24/02/20) | 530 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 595 | 595 | 572 | 574 | -21 | -3.5 | 103,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 886 | 921 | 858 | 911 | +15 | +1.7 | 514,100 |
| 3/17 | 870 | 905 | 835 | 896 | +5 | +0.6 | 935,600 |
| 3/10 | 970 | 988 | 891 | 891 | -85 | -8.7 | 873,900 |
| 3/3 | 977 | 991 | 946 | 976 | 0 | 0.0 | 855,500 |
| 2/24 | 1,046 | 1,074 | 942 | 976 | -67 | -6.4 | 1,968,300 |
| 2/17 | 1,000 | 1,062 | 998 | 1,043 | +27 | +2.7 | 1,188,900 |
| 2/10 | 1,050 | 1,110 | 985 | 1,016 | -51 | -4.8 | 2,197,600 |
| 2/3 | 1,085 | 1,108 | 1,022 | 1,067 | -35 | -3.2 | 1,493,000 |
| 1/27 | 1,038 | 1,176 | 1,013 | 1,102 | +58 | +5.6 | 2,560,300 |
| 1/20 | 975 | 1,047 | 952 | 1,044 | +64 | +6.5 | 1,456,100 |
| 1/13 | 1,020 | 1,059 | 979 | 980 | -30 | -3.0 | 1,184,700 |
| 1/6 | 1,023 | 1,048 | 983 | 1,010 | -39 | -3.7 | 1,077,900 |
| 12/30 | 975 | 1,064 | 918 | 1,049 | +99 | +10.4 | 3,377,500 |
| 12/23 | 1,366 | 1,366 | 913 | 950 | -430 | -31.2 | 12,124,500 |
| 12/16 | 1,600 | 1,644 | 1,334 | 1,380 | -220 | -13.8 | 5,173,200 |
| 12/9 | 1,510 | 1,648 | 1,352 | 1,600 | +90 | +6.0 | 5,668,200 |
| 12/2 | 1,238 | 1,642 | 1,224 | 1,510 | +248 | +19.7 | 5,815,300 |
| 11/25 | 1,190 | 1,266 | 1,131 | 1,262 | +62 | +5.2 | 1,662,900 |
| 11/18 | 969 | 1,215 | 969 | 1,200 | +231 | +23.8 | 1,871,700 |
| 11/11 | 1,014 | 1,031 | 910 | 969 | -46 | -4.5 | 1,577,800 |
| 11/4 | 1,018 | 1,043 | 980 | 1,015 | -14 | -1.4 | 994,900 |
| 10/28 | 1,029 | 1,102 | 997 | 1,029 | 0 | 0.0 | 2,287,200 |
| 10/21 | 1,137 | 1,212 | 1,004 | 1,029 | -99 | -8.8 | 1,597,900 |
| 10/14 | 1,108 | 1,198 | 1,073 | 1,128 | -18 | -1.6 | 2,144,500 |
| 10/7 | 1,189 | 1,342 | 1,102 | 1,146 | -42 | -3.5 | 11,719,500 |
| 9/30 | 1,108 | 1,473 | 1,058 | 1,188 | +230 | +24.0 | 26,870,200 |
| 9/22 | 795 | 996 | 780 | 958 | +163 | +20.5 | 3,089,700 |
| 9/16 | 972 | 1,025 | 786 | 795 | -175 | -18.0 | 6,206,700 |
| 9/9 | 788 | 1,094 | 777 | 970 | +168 | +21.0 | 34,066,700 |
| 9/2 | 698 | 847 | 691 | 802 | +102 | +14.6 | 3,130,400 |
▶︎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
