2379東証P貸借
業種 サービス業
ディップ 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 |
|---|---|
| 3,775 (23/07/14) | 2,445 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,240 (24/01/11) | 2,445 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,651 | 2,693 | 2,632 | 2,685 | +10 | +0.4 | 575,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,769 | 2,871 | 2,576 | 2,675 | -76 | -2.8 | 7,532,200 |
| 24/03 | 2,623 | 2,815 | 2,517 | 2,751 | +132 | +5.0 | 8,018,200 |
| 24/02 | 2,532 | 2,738 | 2,530 | 2,619 | +91 | +3.6 | 13,752,500 |
| 24/01 | 3,180 | 3,240 | 2,445 | 2,528 | -682 | -21.3 | 24,393,600 |
| 23/12 | 3,160 | 3,300 | 2,973 | 3,210 | +40 | +1.3 | 4,269,800 |
| 23/11 | 3,050 | 3,300 | 2,963 | 3,170 | +200 | +6.7 | 4,869,500 |
| 23/10 | 3,680 | 3,745 | 2,865 | 2,970 | -710 | -19.3 | 8,011,900 |
| 23/09 | 3,495 | 3,760 | 3,490 | 3,680 | +180 | +5.1 | 3,978,600 |
| 23/08 | 3,570 | 3,575 | 3,200 | 3,500 | -85 | -2.4 | 5,950,400 |
| 23/07 | 3,600 | 3,775 | 3,405 | 3,585 | +10 | +0.3 | 5,816,100 |
| 23/06 | 3,360 | 3,690 | 3,335 | 3,575 | +205 | +6.1 | 5,326,300 |
| 23/05 | 3,350 | 3,725 | 3,300 | 3,370 | +25 | +0.8 | 4,657,600 |
| 23/04 | 3,590 | 3,685 | 3,290 | 3,345 | -190 | -5.4 | 7,235,900 |
| 23/03 | 3,525 | 3,755 | 3,285 | 3,535 | +15 | +0.4 | 3,772,700 |
| 23/02 | 3,855 | 4,075 | 3,430 | 3,520 | -315 | -8.2 | 4,224,900 |
| 23/01 | 3,770 | 4,030 | 3,450 | 3,835 | +45 | +1.2 | 4,062,800 |
| 22/12 | 4,165 | 4,165 | 3,630 | 3,790 | -305 | -7.5 | 2,632,200 |
| 22/11 | 4,175 | 4,390 | 3,845 | 4,095 | -75 | -1.8 | 3,717,500 |
| 22/10 | 3,640 | 4,215 | 3,450 | 4,170 | +495 | +13.5 | 6,953,600 |
| 22/09 | 3,565 | 3,945 | 3,315 | 3,675 | +45 | +1.2 | 5,051,000 |
| 22/08 | 3,595 | 3,850 | 3,525 | 3,630 | +80 | +2.3 | 4,435,400 |
| 22/07 | 3,745 | 3,895 | 3,420 | 3,550 | -205 | -5.5 | 6,768,500 |
| 22/06 | 3,770 | 3,880 | 3,310 | 3,755 | -10 | -0.3 | 3,901,400 |
| 22/05 | 4,230 | 4,335 | 3,680 | 3,765 | -495 | -11.6 | 5,761,800 |
| 22/04 | 3,330 | 4,285 | 3,165 | 4,260 | +900 | +26.8 | 6,908,200 |
| 22/03 | 3,460 | 3,500 | 2,874 | 3,360 | -30 | -0.9 | 4,970,400 |
| 22/02 | 3,615 | 3,720 | 3,270 | 3,390 | -195 | -5.4 | 4,176,000 |
| 22/01 | 4,000 | 4,025 | 3,205 | 3,585 | -330 | -8.4 | 6,324,500 |
| 21/12 | 3,970 | 4,265 | 3,665 | 3,915 | -65 | -1.6 | 3,016,500 |
| 21/11 | 4,140 | 4,930 | 3,975 | 3,980 | -110 | -2.7 | 4,276,300 |
▶︎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