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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,112 | 1,150 | 1,081 | 1,137 | +25 | +2.3 | 502,900 |
| 11/27 | 1,154 | 1,177 | 1,062 | 1,112 | -29 | -2.5 | 426,800 |
| 11/20 | 1,206 | 1,214 | 1,114 | 1,141 | -77 | -6.3 | 804,600 |
| 11/13 | 1,410 | 1,464 | 1,214 | 1,218 | -186 | -13.3 | 1,260,100 |
| 11/6 | 1,355 | 1,427 | 1,319 | 1,404 | +55 | +4.1 | 255,000 |
| 10/30 | 1,450 | 1,454 | 1,337 | 1,349 | -74 | -5.2 | 299,400 |
| 10/23 | 1,505 | 1,510 | 1,378 | 1,423 | -97 | -6.4 | 426,700 |
| 10/16 | 1,579 | 1,708 | 1,501 | 1,520 | -56 | -3.6 | 645,800 |
| 10/9 | 1,466 | 1,589 | 1,466 | 1,576 | +111 | +7.6 | 404,500 |
| 10/2 | 1,441 | 1,549 | 1,435 | 1,465 | +24 | +1.7 | 368,100 |
| 9/25 | 1,470 | 1,565 | 1,428 | 1,441 | -12 | -0.8 | 434,000 |
| 9/18 | 1,416 | 1,456 | 1,372 | 1,453 | +13 | +0.9 | 754,200 |
| 9/11 | 1,656 | 1,678 | 1,414 | 1,440 | -243 | -14.4 | 817,500 |
| 9/4 | 1,450 | 1,698 | 1,430 | 1,683 | +256 | +17.9 | 1,105,100 |
| 8/28 | 1,625 | 1,625 | 1,406 | 1,427 | -166 | -10.4 | 527,600 |
| 8/21 | 1,429 | 1,672 | 1,413 | 1,593 | +160 | +11.2 | 1,009,100 |
| 8/14 | 1,769 | 1,850 | 1,352 | 1,433 | -296 | -17.1 | 1,681,700 |
| 8/7 | 1,547 | 1,848 | 1,507 | 1,729 | +282 | +19.5 | 772,200 |
| 7/31 | 1,314 | 1,551 | 1,300 | 1,447 | +116 | +8.7 | 476,200 |
| 7/22 | 1,100 | 1,345 | 1,100 | 1,331 | +240 | +22.0 | 331,200 |
| 7/17 | 998 | 1,093 | 990 | 1,091 | +96 | +9.7 | 88,600 |
| 7/10 | 978 | 1,063 | 978 | 995 | +10 | +1.0 | 50,000 |
| 7/3 | 1,000 | 1,009 | 922 | 985 | -33 | -3.2 | 80,900 |
| 6/26 | 1,052 | 1,057 | 990 | 1,018 | -26 | -2.5 | 63,700 |
| 6/19 | 1,034 | 1,097 | 981 | 1,044 | +10 | +1.0 | 90,200 |
| 6/12 | 1,095 | 1,121 | 1,001 | 1,034 | -63 | -5.7 | 77,900 |
| 6/5 | 1,105 | 1,146 | 1,081 | 1,097 | -3 | -0.3 | 71,200 |
| 5/29 | 1,124 | 1,143 | 1,058 | 1,100 | -24 | -2.1 | 74,400 |
| 5/22 | 1,151 | 1,174 | 1,099 | 1,124 | -37 | -3.2 | 87,400 |
| 5/15 | 1,000 | 1,180 | 1,000 | 1,161 | +183 | +18.7 | 183,100 |
▶︎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
