2652東証S貸借
業種 小売業
まんだらけ 株価時系列データ
PTS
524
円
取引時間外
(23:22)
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 |
|---|---|
| 628 (24/04/09) | 248 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 628 (24/04/09) | 398 (24/03/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 557 | 557 | 507 | 530 | -37 | -6.5 | 2,101,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 126 | 126 | 123 | 124 | -2 | -1.6 | 118,500 |
| 7/30 | 125 | 127 | 123 | 126 | 0 | 0.0 | 132,500 |
| 7/21 | 125 | 129 | 122 | 126 | +1 | +0.8 | 167,000 |
| 7/16 | 118 | 128 | 117 | 125 | +8 | +6.8 | 273,500 |
| 7/9 | 118 | 118 | 116 | 117 | -1 | -0.9 | 60,500 |
| 7/2 | 116 | 118 | 115 | 118 | +2 | +1.7 | 89,500 |
| 6/25 | 114 | 116 | 114 | 116 | +1 | +0.9 | 48,000 |
| 6/18 | 117 | 117 | 115 | 115 | -1 | -0.9 | 74,500 |
| 6/11 | 114 | 117 | 112 | 116 | +1 | +0.9 | 120,500 |
| 6/4 | 114 | 120 | 113 | 115 | +1 | +0.9 | 229,000 |
| 5/28 | 113 | 115 | 111 | 114 | +1 | +0.9 | 107,500 |
| 5/21 | 107 | 115 | 107 | 113 | +6 | +5.6 | 262,500 |
| 5/14 | 109 | 110 | 107 | 107 | 0 | 0.0 | 90,000 |
| 5/7 | 107 | 111 | 107 | 107 | 0 | 0.0 | 132,500 |
| 4/30 | 106 | 107 | 105 | 107 | +1 | +0.9 | 51,000 |
| 4/23 | 107 | 108 | 104 | 106 | 0 | 0.0 | 101,000 |
| 4/16 | 105 | 107 | 104 | 106 | +1 | +1.0 | 115,500 |
| 4/9 | 104 | 106 | 104 | 105 | +1 | +1.0 | 68,000 |
| 4/2 | 106 | 107 | 103 | 104 | -2 | -1.9 | 347,500 |
| 3/26 | 106 | 109 | 105 | 106 | 0 | 0.0 | 239,000 |
| 3/19 | 103 | 106 | 103 | 106 | +3 | +2.9 | 109,500 |
| 3/12 | 102 | 104 | 101 | 103 | +2 | +2.0 | 137,000 |
| 3/5 | 106 | 107 | 101 | 101 | -5 | -4.7 | 253,500 |
| 2/26 | 104 | 106 | 103 | 106 | +3 | +2.9 | 124,000 |
| 2/19 | 102 | 103 | 100 | 103 | 0 | 0.0 | 134,500 |
| 2/12 | 101 | 103 | 100 | 103 | +2 | +2.0 | 143,500 |
| 2/5 | 101 | 101 | 98 | 101 | 0 | 0.0 | 218,500 |
| 1/29 | 100 | 101 | 99 | 101 | +1 | +1.0 | 161,500 |
| 1/22 | 99 | 100 | 98 | 100 | +1 | +1.0 | 131,500 |
| 1/15 | 98 | 99 | 97 | 99 | +1 | +1.0 | 195,500 |
▶︎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