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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,755.0 | 1,760.0 | 1,747.0 | 1,747.0 | -7.0 | -0.4 | 695,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,753.0 | 1,755.5 | 1,748.5 | 1,754.0 | +4.0 | +0.2 | 854,200 |
| 4/12 | 1,749.5 | 1,756.0 | 1,747.0 | 1,750.0 | 0 | 0.0 | 953,500 |
| 4/5 | 1,749.0 | 1,751.0 | 1,743.0 | 1,750.0 | +1.0 | +0.1 | 4,544,700 |
| 3/29 | 1,747.0 | 1,753.0 | 1,742.0 | 1,749.0 | +2.0 | +0.1 | 2,167,800 |
| 3/22 | 1,749.0 | 1,752.0 | 1,743.0 | 1,747.0 | -1.0 | -0.1 | 7,435,200 |
| 3/15 | 1,747.5 | 1,749.5 | 1,744.5 | 1,748.0 | +0.5 | +0.0 | 6,971,200 |
| 3/8 | 1,749.5 | 1,749.5 | 1,744.0 | 1,747.5 | -2.0 | -0.1 | 9,375,900 |
| 3/1 | 1,719.5 | 1,750.5 | 1,712.0 | 1,749.5 | +31.0 | +1.8 | 10,711,400 |
| 2/22 | 1,725.0 | 1,738.5 | 1,716.0 | 1,718.5 | -9.5 | -0.6 | 4,363,200 |
| 2/16 | 1,744.0 | 1,745.5 | 1,672.0 | 1,728.0 | -18.5 | -1.1 | 13,374,800 |
| 2/9 | 1,740.5 | 1,746.5 | 1,739.0 | 1,746.5 | +6.5 | +0.4 | 5,475,400 |
| 2/2 | 1,743.5 | 1,745.0 | 1,736.0 | 1,740.0 | -3.5 | -0.2 | 6,787,100 |
| 1/26 | 1,740.0 | 1,746.0 | 1,737.0 | 1,743.5 | +4.5 | +0.3 | 6,867,000 |
| 1/19 | 1,740.5 | 1,742.5 | 1,737.5 | 1,739.0 | -0.5 | +0.0 | 9,987,400 |
| 1/12 | 1,739.0 | 1,743.5 | 1,738.5 | 1,739.5 | +8.5 | +0.5 | 6,933,800 |
| 1/5 | 1,740.5 | 1,741.5 | 1,731.0 | 1,731.0 | -9.0 | -0.5 | 4,384,500 |
| 12/29 | 1,747.0 | 1,749.0 | 1,738.0 | 1,740.0 | -6.0 | -0.3 | 4,861,000 |
| 12/22 | 1,753.5 | 1,756.5 | 1,742.0 | 1,746.0 | -9.0 | -0.5 | 8,496,400 |
| 12/15 | 1,453.5 | 1,764.5 | 1,453.5 | 1,755.0 | +601.5 | +52.2 | 37,539,300 |
| 12/8 | 1,174.5 | 1,198.0 | 1,150.5 | 1,153.5 | -18.0 | -1.5 | 6,847,600 |
| 12/1 | 1,200.0 | 1,208.0 | 1,163.0 | 1,171.5 | -22.0 | -1.8 | 6,598,300 |
| 11/24 | 1,172.0 | 1,201.0 | 1,150.0 | 1,193.5 | +41.0 | +3.6 | 3,504,200 |
| 11/17 | 1,238.0 | 1,239.0 | 1,110.0 | 1,152.5 | -69.0 | -5.7 | 11,483,000 |
| 11/10 | 1,200.0 | 1,222.0 | 1,181.0 | 1,221.5 | +59.0 | +5.1 | 6,195,500 |
| 11/2 | 1,095.0 | 1,174.5 | 1,079.0 | 1,162.5 | +59.0 | +5.4 | 3,357,500 |
| 10/27 | 1,079.0 | 1,117.0 | 1,063.0 | 1,103.5 | +8.5 | +0.8 | 3,449,100 |
| 10/20 | 1,075.0 | 1,124.5 | 1,064.5 | 1,095.0 | -32.0 | -2.8 | 4,627,200 |
| 10/13 | 1,132.5 | 1,159.0 | 1,111.5 | 1,127.0 | +17.0 | +1.5 | 3,220,500 |
| 10/6 | 1,155.0 | 1,176.5 | 1,069.5 | 1,110.0 | -45.0 | -3.9 | 3,766,500 |
| 9/29 | 1,169.5 | 1,181.0 | 1,147.0 | 1,155.0 | -4.5 | -0.4 | 3,432,400 |
▶︎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