2484東証S貸借
業種 情報・通信業
出前館 株価時系列データ
PTS
243
円
(23:43)
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 |
|---|---|
| 608 (24/01/15) | 244 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 608 (24/01/15) | 244 (24/05/22) |
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 | 270 | 286 | 240 | 242 | -32 | -11.7 | 15,492,600 |
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 | 1,736 | 1,835 | 1,325 | 1,360 | -322 | -19.1 | 24,437,000 |
| 21/09 | 1,565 | 2,147 | 1,533 | 1,682 | +125 | +8.0 | 32,405,100 |
| 21/08 | 1,317 | 1,642 | 1,226 | 1,557 | +259 | +20.0 | 21,157,500 |
| 21/07 | 1,539 | 1,544 | 1,292 | 1,298 | -250 | -16.2 | 12,783,100 |
| 21/06 | 1,840 | 1,995 | 1,513 | 1,548 | -267 | -14.7 | 14,284,400 |
| 21/05 | 2,006 | 2,018 | 1,682 | 1,815 | -235 | -11.5 | 12,730,600 |
| 21/04 | 2,469 | 2,504 | 2,033 | 2,050 | -387 | -15.9 | 14,422,400 |
| 21/03 | 2,817 | 3,135 | 2,270 | 2,437 | -371 | -13.2 | 19,558,300 |
| 21/02 | 2,650 | 3,165 | 2,645 | 2,808 | +108 | +4.0 | 12,181,400 |
| 21/01 | 3,180 | 3,560 | 2,678 | 2,700 | -440 | -14.0 | 24,479,300 |
| 20/12 | 3,340 | 4,200 | 2,954 | 3,140 | -125 | -3.8 | 25,545,400 |
| 20/11 | 3,065 | 3,600 | 2,610 | 3,265 | +185 | +6.0 | 27,010,600 |
| 20/10 | 2,750 | 3,875 | 2,732 | 3,080 | +298 | +10.7 | 40,144,600 |
| 20/09 | 2,321 | 2,809 | 2,234 | 2,782 | +473 | +20.5 | 21,941,900 |
| 20/08 | 1,616 | 2,444 | 1,587 | 2,309 | +722 | +45.5 | 28,227,400 |
| 20/07 | 1,566 | 1,647 | 1,438 | 1,587 | +21 | +1.3 | 13,796,800 |
| 20/06 | 1,371 | 1,777 | 1,202 | 1,566 | +177 | +12.7 | 22,240,700 |
| 20/05 | 1,460 | 1,464 | 1,197 | 1,389 | -73 | -5.0 | 14,877,300 |
| 20/04 | 1,085 | 1,705 | 857 | 1,462 | +402 | +37.9 | 65,532,300 |
| 20/03 | 999 | 1,060 | 524 | 1,060 | +70 | +7.1 | 20,488,300 |
| 20/02 | 1,001 | 1,048 | 838 | 990 | -38 | -3.7 | 9,905,300 |
| 20/01 | 1,105 | 1,118 | 929 | 1,028 | -99 | -8.8 | 5,897,000 |
| 19/12 | 1,310 | 1,310 | 1,023 | 1,127 | -188 | -14.3 | 5,837,600 |
| 19/11 | 992 | 1,319 | 989 | 1,315 | +316 | +31.6 | 5,180,000 |
| 19/10 | 1,607 | 1,622 | 900 | 999 | -607 | -37.8 | 9,575,100 |
| 19/09 | 1,485 | 1,677 | 1,411 | 1,606 | +126 | +8.5 | 2,362,000 |
| 19/08 | 1,640 | 1,642 | 1,402 | 1,480 | -166 | -10.1 | 2,282,900 |
| 19/07 | 1,588 | 1,723 | 1,533 | 1,646 | +69 | +4.4 | 2,732,800 |
| 19/06 | 1,360 | 1,659 | 1,320 | 1,577 | +237 | +17.7 | 4,630,600 |
| 19/05 | 1,666 | 1,720 | 1,251 | 1,340 | -326 | -19.6 | 4,168,200 |
▶︎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