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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 858 | 869 | 775 | 796 | -63 | -7.3 | 151,000 |
| 1/21 | 888 | 889 | 822 | 859 | -33 | -3.7 | 108,200 |
| 1/14 | 890 | 933 | 873 | 892 | +11 | +1.3 | 67,100 |
| 1/7 | 980 | 995 | 870 | 881 | -96 | -9.8 | 161,100 |
| 12/30 | 940 | 981 | 907 | 977 | +22 | +2.3 | 437,500 |
| 12/24 | 995 | 1,000 | 901 | 955 | -48 | -4.8 | 490,200 |
| 12/17 | 947 | 1,069 | 940 | 1,003 | +26 | +2.7 | 692,200 |
| 12/10 | 1,027 | 1,114 | 968 | 977 | -45 | -4.4 | 945,700 |
| 12/3 | 981 | 1,042 | 953 | 1,022 | +9 | +0.9 | 557,600 |
| 11/26 | 1,030 | 1,080 | 969 | 1,013 | -43 | -4.1 | 428,100 |
| 11/19 | 1,085 | 1,130 | 1,035 | 1,056 | -34 | -3.1 | 537,200 |
| 11/12 | 1,328 | 1,355 | 1,070 | 1,090 | -238 | -17.9 | 501,000 |
| 11/5 | 1,220 | 1,349 | 1,220 | 1,328 | +108 | +8.9 | 134,900 |
| 10/29 | 1,207 | 1,220 | 1,161 | 1,220 | +13 | +1.1 | 88,200 |
| 10/22 | 1,185 | 1,230 | 1,183 | 1,207 | +28 | +2.4 | 98,300 |
| 10/15 | 1,211 | 1,250 | 1,146 | 1,179 | -36 | -3.0 | 111,800 |
| 10/8 | 1,329 | 1,341 | 1,189 | 1,215 | -95 | -7.3 | 243,800 |
| 10/1 | 1,358 | 1,359 | 1,262 | 1,310 | -24 | -1.8 | 173,900 |
| 9/24 | 1,265 | 1,335 | 1,248 | 1,334 | +23 | +1.8 | 114,700 |
| 9/17 | 1,357 | 1,372 | 1,302 | 1,311 | -43 | -3.2 | 361,300 |
| 9/10 | 1,360 | 1,375 | 1,332 | 1,354 | +24 | +1.8 | 180,100 |
| 9/3 | 1,321 | 1,378 | 1,321 | 1,330 | +6 | +0.5 | 211,000 |
| 8/27 | 1,305 | 1,376 | 1,299 | 1,324 | +49 | +3.8 | 191,400 |
| 8/20 | 1,470 | 1,530 | 1,275 | 1,275 | -198 | -13.4 | 560,500 |
| 8/13 | 1,895 | 1,939 | 1,355 | 1,473 | -388 | -20.9 | 525,100 |
| 8/6 | 1,826 | 1,918 | 1,826 | 1,861 | +35 | +1.9 | 132,300 |
| 7/30 | 1,911 | 1,911 | 1,821 | 1,826 | -67 | -3.5 | 187,500 |
| 7/21 | 1,899 | 1,936 | 1,869 | 1,893 | -28 | -1.5 | 75,900 |
| 7/16 | 1,954 | 1,954 | 1,885 | 1,921 | +6 | +0.3 | 66,300 |
| 7/9 | 1,940 | 1,948 | 1,869 | 1,915 | -25 | -1.3 | 121,300 |
▶︎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
