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
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 |
---|---|
1,764.5 (23/12/13) | 1,023.5 (23/08/17) |
昨年来高値 | 昨年来安値 |
---|---|
1,764.5 (23/12/13) | 916.0 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,744.5 | 1,752.0 | 1,742.0 | 1,746.5 | +0.5 | +0.0 | 187,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 1,742.5 | 1,746.5 | 1,742.0 | 1,746.5 | +4.5 | +0.3 | 1,162,700 |
2/8 | 1,742.0 | 1,743.5 | 1,741.0 | 1,742.0 | +1.5 | +0.1 | 945,700 |
2/7 | 1,741.5 | 1,744.0 | 1,740.5 | 1,740.5 | +0.5 | +0.0 | 1,207,600 |
2/6 | 1,741.0 | 1,743.5 | 1,739.0 | 1,740.0 | -1.0 | -0.1 | 1,292,600 |
2/5 | 1,740.5 | 1,742.0 | 1,739.5 | 1,741.0 | +1.0 | +0.1 | 866,800 |
2/2 | 1,739.0 | 1,742.5 | 1,738.5 | 1,740.0 | +1.0 | +0.1 | 1,118,900 |
2/1 | 1,739.0 | 1,741.5 | 1,736.0 | 1,739.0 | -1.0 | -0.1 | 1,522,300 |
1/31 | 1,741.0 | 1,742.0 | 1,738.0 | 1,740.0 | -1.0 | -0.1 | 2,227,600 |
1/30 | 1,743.5 | 1,744.5 | 1,741.0 | 1,741.0 | -3.0 | -0.2 | 1,001,300 |
1/29 | 1,743.5 | 1,745.0 | 1,742.0 | 1,744.0 | +0.5 | +0.0 | 917,000 |
1/26 | 1,743.0 | 1,745.0 | 1,742.0 | 1,743.5 | +0.5 | +0.0 | 1,145,800 |
1/25 | 1,743.0 | 1,745.5 | 1,742.5 | 1,743.0 | -0.5 | +0.0 | 1,145,500 |
1/24 | 1,745.0 | 1,745.0 | 1,742.0 | 1,743.5 | 0 | 0.0 | 927,400 |
1/23 | 1,740.0 | 1,746.0 | 1,739.5 | 1,743.5 | +6.5 | +0.4 | 2,378,600 |
1/22 | 1,740.0 | 1,740.0 | 1,737.0 | 1,737.0 | -2.0 | -0.1 | 1,269,700 |
1/19 | 1,740.0 | 1,742.5 | 1,738.5 | 1,739.0 | +0.5 | +0.0 | 2,015,200 |
1/18 | 1,738.5 | 1,740.5 | 1,737.5 | 1,738.5 | +0.5 | +0.0 | 1,628,100 |
1/17 | 1,741.0 | 1,742.0 | 1,738.0 | 1,738.0 | -2.0 | -0.1 | 2,918,800 |
1/16 | 1,741.0 | 1,742.0 | 1,739.5 | 1,740.0 | 0 | 0.0 | 2,222,600 |
1/15 | 1,740.5 | 1,741.5 | 1,740.0 | 1,740.0 | +0.5 | +0.0 | 1,202,700 |
1/12 | 1,741.5 | 1,741.5 | 1,738.5 | 1,739.5 | -0.5 | +0.0 | 1,377,700 |
1/11 | 1,742.5 | 1,743.5 | 1,739.5 | 1,740.0 | -1.5 | -0.1 | 2,069,800 |
1/10 | 1,741.5 | 1,743.0 | 1,740.5 | 1,741.5 | +0.5 | +0.0 | 1,534,500 |
1/9 | 1,739.0 | 1,743.0 | 1,739.0 | 1,741.0 | +10.0 | +0.6 | 1,951,800 |
1/5 | 1,739.5 | 1,740.0 | 1,731.0 | 1,731.0 | -8.5 | -0.5 | 2,431,700 |
1/4 | 1,740.5 | 1,741.5 | 1,739.0 | 1,739.5 | -0.5 | +0.0 | 1,952,800 |
12/29 | 1,739.5 | 1,744.0 | 1,739.0 | 1,740.0 | +1.0 | +0.1 | 861,600 |
12/28 | 1,738.5 | 1,740.0 | 1,738.0 | 1,739.0 | +0.5 | +0.0 | 1,122,200 |
12/27 | 1,741.0 | 1,743.0 | 1,738.0 | 1,738.5 | -2.0 | -0.1 | 1,317,500 |
12/26 | 1,746.0 | 1,746.0 | 1,740.5 | 1,740.5 | -5.5 | -0.3 | 935,700 |
▶︎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