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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,750.0 | 1,755.0 | 1,749.0 | 1,754.0 | +5.0 | +0.3 | 100,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/12 | 1,749.0 | 1,750.0 | 1,739.5 | 1,742.5 | +289.0 | +19.9 | 14,531,200 |
| 12/11 | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | +300.0 | +26.0 | 405,800 |
| 12/8 | 1,157.5 | 1,169.5 | 1,150.5 | 1,153.5 | -19.0 | -1.6 | 1,938,400 |
| 12/7 | 1,184.5 | 1,195.5 | 1,172.0 | 1,172.5 | -18.0 | -1.5 | 1,099,400 |
| 12/6 | 1,178.0 | 1,198.0 | 1,177.0 | 1,190.5 | +18.5 | +1.6 | 1,007,000 |
| 12/5 | 1,175.5 | 1,181.0 | 1,163.5 | 1,172.0 | +3.0 | +0.3 | 941,900 |
| 12/4 | 1,174.5 | 1,178.5 | 1,153.0 | 1,169.0 | -2.5 | -0.2 | 1,860,900 |
| 12/1 | 1,185.0 | 1,188.0 | 1,163.0 | 1,171.5 | -28.5 | -2.4 | 2,353,000 |
| 11/30 | 1,183.0 | 1,202.0 | 1,178.5 | 1,200.0 | +14.0 | +1.2 | 1,028,400 |
| 11/29 | 1,193.0 | 1,203.5 | 1,181.0 | 1,186.0 | -7.0 | -0.6 | 1,071,400 |
| 11/28 | 1,201.5 | 1,208.0 | 1,187.5 | 1,193.0 | -3.0 | -0.3 | 940,400 |
| 11/27 | 1,200.0 | 1,205.5 | 1,187.5 | 1,196.0 | +2.5 | +0.2 | 1,205,100 |
| 11/24 | 1,185.5 | 1,201.0 | 1,185.0 | 1,193.5 | +18.0 | +1.5 | 1,032,500 |
| 11/22 | 1,166.0 | 1,179.5 | 1,163.0 | 1,175.5 | +11.0 | +0.9 | 722,400 |
| 11/21 | 1,164.5 | 1,177.5 | 1,157.0 | 1,164.5 | +3.0 | +0.3 | 670,100 |
| 11/20 | 1,172.0 | 1,190.0 | 1,150.0 | 1,161.5 | +9.0 | +0.8 | 1,079,200 |
| 11/17 | 1,139.5 | 1,155.0 | 1,110.0 | 1,152.5 | -15.5 | -1.3 | 2,098,400 |
| 11/16 | 1,199.5 | 1,230.0 | 1,168.0 | 1,168.0 | -25.5 | -2.1 | 1,844,400 |
| 11/15 | 1,144.5 | 1,199.0 | 1,122.0 | 1,193.5 | -11.0 | -0.9 | 4,062,700 |
| 11/14 | 1,233.0 | 1,233.5 | 1,202.0 | 1,204.5 | -26.5 | -2.2 | 2,154,600 |
| 11/13 | 1,238.0 | 1,239.0 | 1,221.0 | 1,231.0 | +9.5 | +0.8 | 1,322,900 |
| 11/10 | 1,210.0 | 1,222.0 | 1,204.0 | 1,221.5 | +3.0 | +0.3 | 1,099,300 |
| 11/9 | 1,193.0 | 1,220.5 | 1,193.0 | 1,218.5 | +26.0 | +2.2 | 1,502,600 |
▶︎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