2371東証P貸借
業種 サービス業
カカクコム 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 2,174.5 (23/06/23) | 1,351.5 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,993.0 (24/05/15) | 1,596.0 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,954.5 | 1,954.5 | 1,903.0 | 1,904.5 | -63.5 | -3.2 | 718,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 1,648.0 | 1,670.0 | 1,620.5 | 1,630.5 | -13.5 | -0.8 | 1,069,900 |
| 2/14 | 1,616.5 | 1,672.0 | 1,603.5 | 1,644.0 | +27.5 | +1.7 | 2,042,000 |
| 2/13 | 1,662.5 | 1,662.5 | 1,596.0 | 1,616.5 | -58.5 | -3.5 | 1,990,500 |
| 2/9 | 1,693.0 | 1,739.0 | 1,675.0 | 1,675.0 | -47.5 | -2.8 | 1,553,100 |
| 2/8 | 1,790.5 | 1,793.5 | 1,651.0 | 1,722.5 | -68.0 | -3.8 | 3,859,300 |
| 2/7 | 1,850.5 | 1,877.0 | 1,765.0 | 1,790.5 | -27.5 | -1.5 | 2,703,000 |
| 2/6 | 1,754.0 | 1,869.0 | 1,720.0 | 1,818.0 | +59.0 | +3.4 | 5,133,600 |
| 2/5 | 1,703.5 | 1,759.5 | 1,701.5 | 1,759.0 | +64.5 | +3.8 | 1,776,800 |
| 2/2 | 1,652.0 | 1,709.5 | 1,651.0 | 1,694.5 | +35.0 | +2.1 | 1,181,300 |
| 2/1 | 1,676.5 | 1,687.5 | 1,649.0 | 1,659.5 | -29.0 | -1.7 | 1,116,000 |
| 1/31 | 1,692.5 | 1,703.5 | 1,683.5 | 1,688.5 | -19.0 | -1.1 | 1,051,800 |
| 1/30 | 1,702.0 | 1,717.0 | 1,696.0 | 1,707.5 | +13.5 | +0.8 | 647,000 |
| 1/29 | 1,688.5 | 1,709.5 | 1,667.5 | 1,694.0 | 0 | 0.0 | 836,000 |
| 1/26 | 1,700.0 | 1,710.5 | 1,680.5 | 1,694.0 | -6.0 | -0.4 | 872,300 |
| 1/25 | 1,743.5 | 1,749.0 | 1,700.0 | 1,700.0 | -40.0 | -2.3 | 976,500 |
| 1/24 | 1,705.0 | 1,744.0 | 1,702.5 | 1,740.0 | +43.5 | +2.6 | 1,422,800 |
| 1/23 | 1,735.0 | 1,735.0 | 1,681.0 | 1,696.5 | -24.0 | -1.4 | 1,559,700 |
| 1/22 | 1,748.0 | 1,755.0 | 1,702.5 | 1,720.5 | -17.5 | -1.0 | 1,259,700 |
| 1/19 | 1,667.5 | 1,780.0 | 1,648.5 | 1,738.0 | +62.0 | +3.7 | 4,511,200 |
| 1/18 | 1,680.0 | 1,692.5 | 1,665.0 | 1,676.0 | -17.0 | -1.0 | 1,150,400 |
| 1/17 | 1,688.0 | 1,702.5 | 1,662.0 | 1,693.0 | +17.0 | +1.0 | 1,475,900 |
| 1/16 | 1,700.0 | 1,711.0 | 1,674.5 | 1,676.0 | -28.5 | -1.7 | 1,856,100 |
| 1/15 | 1,728.0 | 1,732.0 | 1,683.0 | 1,704.5 | -36.5 | -2.1 | 1,794,000 |
| 1/12 | 1,761.5 | 1,775.0 | 1,731.5 | 1,741.0 | -6.0 | -0.3 | 1,170,600 |
| 1/11 | 1,784.5 | 1,789.0 | 1,739.5 | 1,747.0 | -16.0 | -0.9 | 1,063,700 |
| 1/10 | 1,783.5 | 1,789.0 | 1,763.0 | 1,763.0 | -13.5 | -0.8 | 1,009,200 |
| 1/9 | 1,750.0 | 1,790.0 | 1,746.5 | 1,776.5 | +55.0 | +3.2 | 1,991,000 |
| 1/5 | 1,747.0 | 1,749.5 | 1,703.0 | 1,721.5 | -13.0 | -0.8 | 1,163,500 |
| 1/4 | 1,719.5 | 1,743.0 | 1,698.5 | 1,734.5 | -11.5 | -0.7 | 878,200 |
| 12/29 | 1,730.0 | 1,757.0 | 1,724.0 | 1,746.0 | +16.0 | +0.9 | 731,400 |
▶︎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