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
567
円
(10:32)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 595 | 595 | 564 | 568 | -27 | -4.5 | 88,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 905 | 984 | 905 | 978 | +51 | +5.5 | 37,800 |
| 5/1 | 759 | 950 | 759 | 927 | +160 | +20.9 | 161,800 |
| 4/24 | 802 | 816 | 740 | 767 | -43 | -5.3 | 71,600 |
| 4/17 | 787 | 830 | 756 | 810 | +19 | +2.4 | 68,300 |
| 4/10 | 704 | 815 | 682 | 791 | +72 | +10.0 | 105,300 |
| 4/3 | 700 | 814 | 685 | 719 | -26 | -3.5 | 95,400 |
| 3/27 | 680 | 849 | 639 | 745 | +65 | +9.6 | 117,900 |
| 3/19 | 758 | 811 | 665 | 680 | -75 | -9.9 | 177,800 |
| 3/13 | 1,094 | 1,094 | 721 | 755 | -382 | -33.6 | 219,300 |
| 3/6 | 1,140 | 1,242 | 1,122 | 1,137 | -5 | -0.4 | 111,700 |
| 2/28 | 1,301 | 1,305 | 1,135 | 1,142 | -191 | -14.3 | 175,900 |
| 2/21 | 1,275 | 1,342 | 1,230 | 1,333 | +79 | +6.3 | 145,700 |
| 2/14 | 1,175 | 1,265 | 1,143 | 1,254 | +79 | +6.7 | 137,200 |
| 2/7 | 1,072 | 1,175 | 1,054 | 1,175 | +73 | +6.6 | 89,000 |
| 1/31 | 1,126 | 1,154 | 1,089 | 1,102 | -67 | -5.7 | 58,400 |
| 1/24 | 1,230 | 1,241 | 1,122 | 1,169 | -61 | -5.0 | 121,200 |
| 1/17 | 1,299 | 1,322 | 1,209 | 1,230 | -39 | -3.1 | 80,700 |
| 1/10 | 1,261 | 1,293 | 1,222 | 1,269 | -22 | -1.7 | 89,000 |
| 12/30 | 1,280 | 1,310 | 1,266 | 1,291 | +11 | +0.9 | 17,400 |
| 12/27 | 1,371 | 1,372 | 1,227 | 1,280 | -100 | -7.3 | 154,800 |
| 12/20 | 1,351 | 1,440 | 1,333 | 1,380 | +4 | +0.3 | 133,500 |
| 12/13 | 1,434 | 1,520 | 1,310 | 1,376 | -36 | -2.6 | 298,800 |
| 12/6 | 1,239 | 1,464 | 1,239 | 1,412 | +184 | +15.0 | 369,400 |
| 11/29 | 1,231 | 1,236 | 1,206 | 1,228 | +16 | +1.3 | 49,500 |
| 11/22 | 1,200 | 1,248 | 1,171 | 1,212 | +33 | +2.8 | 124,800 |
| 11/15 | 1,072 | 1,260 | 1,023 | 1,179 | +105 | +9.8 | 774,500 |
| 11/8 | 1,075 | 1,137 | 1,074 | 1,074 | +6 | +0.6 | 83,100 |
| 11/1 | 998 | 1,068 | 998 | 1,068 | +71 | +7.1 | 93,100 |
| 10/25 | 975 | 1,009 | 972 | 997 | +16 | +1.6 | 80,000 |
| 10/18 | 970 | 996 | 970 | 981 | +4 | +0.4 | 60,800 |
▶︎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
