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
(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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,900.0 | 1,904.5 | 1,874.0 | 1,900.5 | +21.5 | +1.1 | 1,146,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 1,731.0 | 1,737.0 | 1,715.0 | 1,730.0 | -13.0 | -0.8 | 427,100 |
| 12/27 | 1,712.0 | 1,750.0 | 1,708.5 | 1,743.0 | +40.5 | +2.4 | 822,200 |
| 12/26 | 1,698.0 | 1,719.5 | 1,695.5 | 1,702.5 | +11.0 | +0.7 | 631,700 |
| 12/25 | 1,713.0 | 1,715.5 | 1,682.5 | 1,691.5 | -10.5 | -0.6 | 346,200 |
| 12/22 | 1,702.0 | 1,733.5 | 1,697.0 | 1,702.0 | 0 | 0.0 | 723,500 |
| 12/21 | 1,684.5 | 1,708.5 | 1,684.0 | 1,702.0 | +1.0 | +0.1 | 459,900 |
| 12/20 | 1,720.0 | 1,731.0 | 1,698.5 | 1,701.0 | -11.0 | -0.6 | 636,300 |
| 12/19 | 1,699.5 | 1,727.0 | 1,695.5 | 1,712.0 | +2.0 | +0.1 | 793,700 |
| 12/18 | 1,701.0 | 1,712.5 | 1,689.0 | 1,710.0 | -3.0 | -0.2 | 801,000 |
| 12/15 | 1,713.0 | 1,739.0 | 1,705.0 | 1,713.0 | -1.5 | -0.1 | 957,900 |
| 12/14 | 1,699.5 | 1,731.0 | 1,697.0 | 1,714.5 | +22.0 | +1.3 | 1,316,100 |
| 12/13 | 1,723.5 | 1,734.0 | 1,678.5 | 1,692.5 | -23.5 | -1.4 | 1,571,400 |
| 12/12 | 1,743.5 | 1,745.0 | 1,713.5 | 1,716.0 | -16.0 | -0.9 | 901,800 |
| 12/11 | 1,715.0 | 1,736.5 | 1,705.5 | 1,732.0 | +14.0 | +0.8 | 910,800 |
| 12/8 | 1,724.0 | 1,732.5 | 1,702.5 | 1,718.0 | -0.5 | +0.0 | 1,009,900 |
| 12/7 | 1,732.5 | 1,753.5 | 1,712.5 | 1,718.5 | -30.0 | -1.7 | 885,200 |
| 12/6 | 1,702.0 | 1,748.5 | 1,695.0 | 1,748.5 | +45.0 | +2.6 | 1,164,200 |
| 12/5 | 1,722.0 | 1,741.5 | 1,699.5 | 1,703.5 | -17.0 | -1.0 | 1,034,300 |
| 12/4 | 1,698.0 | 1,727.5 | 1,692.5 | 1,720.5 | +22.5 | +1.3 | 799,700 |
| 12/1 | 1,689.0 | 1,704.0 | 1,683.0 | 1,698.0 | +20.5 | +1.2 | 1,009,400 |
▶︎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