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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,748.5 | 1,749.5 | 1,742.5 | 1,748.0 | -0.5 | +0.0 | 1,390,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,985.0 | 2,197.0 | 1,812.0 | 2,176.0 | +151.0 | +7.5 | 14,568,900 |
| 21/09 | 1,920.0 | 2,134.0 | 1,878.0 | 2,025.0 | +145.0 | +7.7 | 17,722,500 |
| 21/08 | 2,050.0 | 2,050.0 | 1,646.0 | 1,880.0 | -201.0 | -9.7 | 24,495,900 |
| 21/07 | 2,033.0 | 2,207.0 | 2,009.0 | 2,081.0 | +62.0 | +3.1 | 16,603,700 |
| 21/06 | 2,030.0 | 2,142.0 | 1,945.0 | 2,019.0 | -2.0 | -0.1 | 15,327,000 |
| 21/05 | 1,694.0 | 2,060.0 | 1,674.0 | 2,021.0 | +340.0 | +20.2 | 24,076,600 |
| 21/04 | 1,811.0 | 1,820.0 | 1,657.0 | 1,681.0 | -103.0 | -5.8 | 15,418,400 |
| 21/03 | 1,660.0 | 1,880.0 | 1,582.0 | 1,784.0 | +154.0 | +9.5 | 24,503,000 |
| 21/02 | 1,324.0 | 1,698.0 | 1,318.0 | 1,630.0 | +317.0 | +24.1 | 27,717,600 |
| 21/01 | 1,367.0 | 1,428.0 | 1,237.0 | 1,313.0 | -68.0 | -4.9 | 16,663,600 |
| 20/12 | 1,432.0 | 1,541.0 | 1,329.0 | 1,381.0 | -53.0 | -3.7 | 24,363,300 |
| 20/11 | 964.0 | 1,490.0 | 960.0 | 1,434.0 | +469.0 | +48.6 | 39,586,800 |
| 20/10 | 998.0 | 1,158.0 | 958.0 | 965.0 | -3.0 | -0.3 | 36,027,400 |
| 20/09 | 871.0 | 1,011.0 | 864.0 | 968.0 | +89.0 | +10.1 | 39,231,400 |
| 20/08 | 591.0 | 897.0 | 591.0 | 879.0 | +297.0 | +51.0 | 51,538,000 |
| 20/07 | 683.0 | 688.0 | 545.0 | 582.0 | -98.0 | -14.4 | 46,934,900 |
| 20/06 | 627.0 | 768.0 | 615.0 | 680.0 | +47.0 | +7.4 | 75,226,300 |
| 20/05 | 494.0 | 691.0 | 484.0 | 633.0 | +115.0 | +22.2 | 73,010,400 |
| 20/04 | 464.0 | 532.0 | 353.0 | 518.0 | +48.0 | +10.2 | 60,642,100 |
| 20/03 | 787.0 | 845.0 | 348.0 | 470.0 | -317.0 | -40.3 | 62,178,300 |
| 20/02 | 979.0 | 1,065.0 | 777.0 | 787.0 | -222.0 | -22.0 | 38,400,600 |
| 20/01 | 1,130.0 | 1,178.0 | 999.0 | 1,009.0 | -149.0 | -12.9 | 16,295,300 |
| 19/12 | 1,199.0 | 1,239.0 | 1,148.0 | 1,158.0 | -40.0 | -3.3 | 22,912,500 |
| 19/11 | 1,060.0 | 1,257.0 | 1,054.0 | 1,198.0 | +22.0 | +1.9 | 24,956,400 |
| 19/10 | 1,028.0 | 1,204.0 | 1,012.0 | 1,176.0 | +148.0 | +14.4 | 26,889,000 |
| 19/09 | 953.0 | 1,061.0 | 916.0 | 1,028.0 | +61.0 | +6.3 | 28,164,500 |
| 19/08 | 1,318.0 | 1,334.0 | 914.0 | 967.0 | -347.0 | -26.4 | 41,420,700 |
| 19/07 | 1,335.0 | 1,461.0 | 1,264.0 | 1,314.0 | +8.0 | +0.6 | 25,930,300 |
| 19/06 | 1,117.0 | 1,329.0 | 1,071.0 | 1,306.0 | +168.0 | +14.8 | 23,664,300 |
| 19/05 | 1,451.0 | 1,485.0 | 1,052.0 | 1,138.0 | -315.0 | -21.7 | 33,349,500 |
▶︎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