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) |
| 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 | 1,748.0 | 1,748.0 | -5.0 | -0.3 | 7,389,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/25 | 1,747.0 | 1,749.0 | 1,745.5 | 1,746.0 | 0 | 0.0 | 624,000 |
| 12/22 | 1,747.0 | 1,749.5 | 1,746.0 | 1,746.0 | 0 | 0.0 | 716,800 |
| 12/21 | 1,751.5 | 1,752.0 | 1,745.5 | 1,746.0 | -7.0 | -0.4 | 1,330,500 |
| 12/20 | 1,754.0 | 1,756.0 | 1,750.5 | 1,753.0 | -2.5 | -0.1 | 1,644,600 |
| 12/19 | 1,750.5 | 1,756.5 | 1,748.5 | 1,755.5 | +0.5 | +0.0 | 2,306,200 |
| 12/18 | 1,753.5 | 1,756.0 | 1,742.0 | 1,755.0 | 0 | 0.0 | 2,498,300 |
| 12/15 | 1,755.0 | 1,756.0 | 1,751.0 | 1,755.0 | -1.0 | -0.1 | 3,032,200 |
| 12/14 | 1,744.5 | 1,756.0 | 1,743.0 | 1,756.0 | -1.5 | -0.1 | 9,038,000 |
| 12/13 | 1,740.0 | 1,764.5 | 1,736.5 | 1,757.5 | +15.0 | +0.9 | 10,532,100 |
▶︎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