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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,748.5 | 1,749.5 | 1,742.5 | 1,748.0 | 0 | 0.0 | 2,217,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,184.5 | 1,188.0 | 1,140.5 | 1,159.5 | -31.5 | -2.6 | 2,809,700 |
| 9/15 | 1,174.0 | 1,205.0 | 1,164.5 | 1,191.0 | +17.0 | +1.5 | 3,056,600 |
| 9/8 | 1,182.5 | 1,225.0 | 1,169.0 | 1,174.0 | -1.0 | -0.1 | 5,169,500 |
| 9/1 | 1,115.0 | 1,182.5 | 1,108.5 | 1,175.0 | +72.0 | +6.5 | 4,404,000 |
| 8/25 | 1,033.0 | 1,109.0 | 1,030.0 | 1,103.0 | +66.5 | +6.4 | 4,599,000 |
| 8/18 | 1,148.0 | 1,169.5 | 1,023.5 | 1,036.5 | -124.0 | -10.7 | 7,575,600 |
| 8/10 | 1,145.0 | 1,169.5 | 1,118.0 | 1,160.5 | -21.0 | -1.8 | 5,626,000 |
| 8/4 | 1,421.0 | 1,453.0 | 1,172.0 | 1,181.5 | -217.0 | -15.5 | 12,812,500 |
| 7/28 | 1,375.5 | 1,427.5 | 1,363.0 | 1,398.5 | +26.0 | +1.9 | 4,384,800 |
| 7/21 | 1,360.0 | 1,411.5 | 1,355.5 | 1,372.5 | +23.0 | +1.7 | 2,251,900 |
| 7/14 | 1,351.5 | 1,376.5 | 1,332.0 | 1,349.5 | +10.5 | +0.8 | 3,109,500 |
| 7/7 | 1,373.0 | 1,387.0 | 1,316.5 | 1,339.0 | -22.5 | -1.7 | 3,162,200 |
| 6/30 | 1,351.5 | 1,383.0 | 1,303.0 | 1,361.5 | -2.0 | -0.2 | 3,061,600 |
| 6/23 | 1,410.0 | 1,431.0 | 1,355.0 | 1,363.5 | -32.0 | -2.3 | 4,153,200 |
| 6/16 | 1,310.0 | 1,397.0 | 1,302.0 | 1,395.5 | +100.5 | +7.8 | 4,771,500 |
| 6/9 | 1,310.0 | 1,327.0 | 1,252.5 | 1,295.0 | +18.0 | +1.4 | 3,803,300 |
| 6/2 | 1,245.0 | 1,277.0 | 1,215.0 | 1,277.0 | +77.0 | +6.4 | 3,807,000 |
| 5/26 | 1,283.0 | 1,328.0 | 1,200.0 | 1,200.0 | -83.0 | -6.5 | 4,791,200 |
| 5/19 | 1,432.0 | 1,437.0 | 1,228.0 | 1,283.0 | -158.0 | -11.0 | 9,328,700 |
| 5/12 | 1,389.0 | 1,441.0 | 1,381.0 | 1,441.0 | +44.0 | +3.2 | 3,184,100 |
| 5/2 | 1,406.0 | 1,426.0 | 1,389.0 | 1,397.0 | +21.0 | +1.5 | 1,496,900 |
| 4/28 | 1,381.0 | 1,382.0 | 1,329.0 | 1,376.0 | +19.0 | +1.4 | 3,225,800 |
| 4/21 | 1,375.0 | 1,387.0 | 1,348.0 | 1,357.0 | -2.0 | -0.2 | 2,896,700 |
| 4/14 | 1,270.0 | 1,371.0 | 1,251.0 | 1,359.0 | +100.0 | +7.9 | 4,574,600 |
| 4/7 | 1,310.0 | 1,350.0 | 1,222.0 | 1,259.0 | -38.0 | -2.9 | 5,032,800 |
| 3/31 | 1,239.0 | 1,306.0 | 1,228.0 | 1,297.0 | +58.0 | +4.7 | 4,489,700 |
| 3/24 | 1,230.0 | 1,265.0 | 1,191.0 | 1,239.0 | 0 | 0.0 | 3,836,000 |
| 3/17 | 1,351.0 | 1,357.0 | 1,202.0 | 1,239.0 | -151.0 | -10.9 | 9,497,800 |
▶︎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