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
2,682
円
(10:50)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,684 | 2,709 | 2,632 | 2,682 | -30 | -1.1 | 606,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,730 | 2,792 | 2,684 | 2,712 | +14 | +0.5 | 1,619,400 |
| 4/19 | 2,829 | 2,871 | 2,576 | 2,698 | +19 | +0.7 | 2,848,400 |
| 4/12 | 2,744 | 2,752 | 2,645 | 2,679 | -36 | -1.3 | 1,393,400 |
| 4/5 | 2,769 | 2,770 | 2,684 | 2,715 | -36 | -1.3 | 1,337,300 |
| 3/29 | 2,792 | 2,815 | 2,725 | 2,751 | -41 | -1.5 | 1,514,200 |
| 3/22 | 2,651 | 2,805 | 2,645 | 2,792 | +147 | +5.6 | 1,801,700 |
| 3/15 | 2,579 | 2,657 | 2,517 | 2,645 | +66 | +2.6 | 2,004,700 |
| 3/8 | 2,618 | 2,633 | 2,526 | 2,579 | -44 | -1.7 | 2,231,300 |
| 3/1 | 2,650 | 2,696 | 2,595 | 2,623 | -70 | -2.6 | 3,468,100 |
| 2/22 | 2,663 | 2,731 | 2,651 | 2,693 | +29 | +1.1 | 2,288,000 |
| 2/16 | 2,729 | 2,738 | 2,641 | 2,664 | -53 | -2.0 | 2,359,700 |
| 2/9 | 2,613 | 2,722 | 2,605 | 2,717 | +112 | +4.3 | 3,044,600 |
| 2/2 | 2,603 | 2,643 | 2,493 | 2,605 | +2 | +0.1 | 5,850,100 |
| 1/26 | 2,486 | 2,622 | 2,482 | 2,603 | +127 | +5.1 | 5,810,000 |
| 1/19 | 2,536 | 2,547 | 2,445 | 2,476 | -59 | -2.3 | 10,236,300 |
| 1/12 | 3,180 | 3,240 | 2,535 | 2,535 | -640 | -20.2 | 5,177,000 |
| 1/5 | 3,180 | 3,220 | 3,110 | 3,175 | -35 | -1.1 | 378,600 |
| 12/29 | 3,135 | 3,220 | 3,075 | 3,210 | +85 | +2.7 | 666,800 |
| 12/22 | 3,185 | 3,200 | 3,080 | 3,125 | -55 | -1.7 | 938,900 |
| 12/15 | 3,015 | 3,300 | 3,015 | 3,180 | +202 | +6.8 | 1,444,200 |
| 12/8 | 3,100 | 3,135 | 2,973 | 2,978 | -142 | -4.6 | 1,052,300 |
| 12/1 | 3,280 | 3,300 | 3,110 | 3,120 | -150 | -4.6 | 1,266,900 |
| 11/24 | 3,120 | 3,275 | 3,100 | 3,270 | +110 | +3.5 | 847,800 |
| 11/17 | 3,095 | 3,160 | 3,020 | 3,160 | +60 | +1.9 | 976,300 |
| 11/10 | 3,030 | 3,150 | 3,015 | 3,100 | +100 | +3.3 | 1,385,800 |
| 11/2 | 3,000 | 3,050 | 2,925 | 3,000 | -30 | -1.0 | 1,801,600 |
| 10/27 | 2,925 | 3,060 | 2,865 | 3,030 | +95 | +3.2 | 1,771,900 |
| 10/20 | 3,295 | 3,305 | 2,933 | 2,935 | -425 | -12.7 | 2,024,000 |
| 10/13 | 3,560 | 3,745 | 3,350 | 3,360 | -175 | -5.0 | 1,808,200 |
| 10/6 | 3,680 | 3,695 | 3,420 | 3,535 | -145 | -3.9 | 1,166,500 |
▶︎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