2427東証P貸借
業種 サービス業
アウトソーシング 株価時系列データ
PTS
1,750.9
円
(11:23)
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 |
|---|---|
| 1,764.5 (23/12/13) | 1,023.5 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,760.0 (24/04/22) | 1,672.0 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,750.5 | 1,753.5 | 1,749.5 | 1,750.5 | -2.5 | -0.1 | 32,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,749.0 | 1,753.5 | 1,749.0 | 1,753.0 | +6.0 | +0.3 | 113,000 |
| 4/24 | 1,753.0 | 1,755.5 | 1,747.0 | 1,747.0 | -4.0 | -0.2 | 204,300 |
| 4/23 | 1,753.5 | 1,756.5 | 1,750.0 | 1,751.0 | +0.5 | +0.0 | 156,800 |
| 4/22 | 1,755.0 | 1,760.0 | 1,750.5 | 1,750.5 | -3.5 | -0.2 | 130,000 |
| 4/19 | 1,750.5 | 1,755.5 | 1,750.5 | 1,754.0 | +2.0 | +0.1 | 200,700 |
| 4/18 | 1,750.5 | 1,754.0 | 1,750.5 | 1,752.0 | +3.5 | +0.2 | 87,700 |
| 4/17 | 1,749.5 | 1,754.5 | 1,748.5 | 1,748.5 | -0.5 | +0.0 | 168,600 |
| 4/16 | 1,750.0 | 1,753.5 | 1,749.0 | 1,749.0 | -2.5 | -0.1 | 224,700 |
| 4/15 | 1,753.0 | 1,754.5 | 1,748.5 | 1,751.5 | +1.5 | +0.1 | 172,500 |
| 4/12 | 1,754.0 | 1,756.0 | 1,750.0 | 1,750.0 | 0 | 0.0 | 189,600 |
| 4/11 | 1,750.0 | 1,752.5 | 1,748.5 | 1,750.0 | +1.0 | +0.1 | 171,600 |
| 4/10 | 1,750.0 | 1,751.5 | 1,748.5 | 1,749.0 | -1.0 | -0.1 | 112,300 |
| 4/9 | 1,750.0 | 1,753.5 | 1,749.5 | 1,750.0 | +2.5 | +0.1 | 197,700 |
| 4/8 | 1,749.5 | 1,752.5 | 1,747.0 | 1,747.5 | -2.5 | -0.1 | 282,300 |
| 4/5 | 1,747.0 | 1,750.0 | 1,746.0 | 1,750.0 | +3.0 | +0.2 | 812,900 |
| 4/4 | 1,749.0 | 1,751.0 | 1,746.5 | 1,747.0 | -1.5 | -0.1 | 476,900 |
| 4/3 | 1,746.0 | 1,748.5 | 1,745.0 | 1,748.5 | +2.5 | +0.1 | 1,045,500 |
| 4/2 | 1,744.0 | 1,747.5 | 1,744.0 | 1,746.0 | +3.0 | +0.2 | 1,591,700 |
| 4/1 | 1,749.0 | 1,750.0 | 1,743.0 | 1,743.0 | -6.0 | -0.3 | 617,700 |
| 3/29 | 1,745.5 | 1,749.0 | 1,745.5 | 1,749.0 | +2.5 | +0.1 | 340,600 |
| 3/28 | 1,744.5 | 1,752.0 | 1,742.0 | 1,746.5 | +0.5 | +0.0 | 187,000 |
| 3/27 | 1,747.0 | 1,753.0 | 1,745.0 | 1,746.0 | 0 | 0.0 | 346,100 |
| 3/26 | 1,746.0 | 1,753.0 | 1,744.5 | 1,746.0 | -2.5 | -0.1 | 434,100 |
| 3/25 | 1,747.0 | 1,751.0 | 1,746.5 | 1,748.5 | +1.5 | +0.1 | 860,000 |
| 3/22 | 1,750.0 | 1,750.0 | 1,743.0 | 1,747.0 | -4.5 | -0.3 | 997,400 |
| 3/21 | 1,749.0 | 1,752.0 | 1,748.0 | 1,751.5 | +2.5 | +0.1 | 3,662,800 |
| 3/19 | 1,748.5 | 1,749.0 | 1,748.0 | 1,749.0 | +1.0 | +0.1 | 669,900 |
| 3/18 | 1,749.0 | 1,749.5 | 1,745.5 | 1,748.0 | 0 | 0.0 | 2,105,100 |
| 3/15 | 1,749.0 | 1,749.5 | 1,748.0 | 1,748.0 | -1.5 | -0.1 | 930,800 |
| 3/14 | 1,748.0 | 1,749.5 | 1,747.5 | 1,749.5 | +2.0 | +0.1 | 881,300 |
▶︎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