2768東証P貸借
業種 卸売業
双日 株価時系列データ
PTS
3,140.9
円
(10:52)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,408.0 (24/05/07) | 2,713.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,408.0 (24/05/07) | 2,713.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,145.0 | 3,156.0 | 3,133.0 | 3,141.0 | +4.0 | +0.1 | 748,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 3,544.0 | 3,608.0 | 3,502.0 | 3,601.0 | +12.0 | +0.3 | 2,565,100 |
| 7/30 | 3,740.0 | 3,749.0 | 3,584.0 | 3,589.0 | -138.0 | -3.7 | 4,559,500 |
| 7/29 | 3,752.0 | 3,794.0 | 3,726.0 | 3,727.0 | +20.0 | +0.5 | 1,157,900 |
| 7/26 | 3,680.0 | 3,734.0 | 3,647.0 | 3,707.0 | +38.0 | +1.0 | 1,152,400 |
| 7/25 | 3,662.0 | 3,690.0 | 3,638.0 | 3,669.0 | -47.0 | -1.3 | 1,504,300 |
| 7/24 | 3,765.0 | 3,766.0 | 3,708.0 | 3,716.0 | -65.0 | -1.7 | 1,433,900 |
| 7/23 | 3,790.0 | 3,805.0 | 3,770.0 | 3,781.0 | +18.0 | +0.5 | 773,300 |
| 7/22 | 3,836.0 | 3,842.0 | 3,763.0 | 3,763.0 | -68.0 | -1.8 | 1,047,800 |
| 7/19 | 3,884.0 | 3,886.0 | 3,803.0 | 3,831.0 | -53.0 | -1.4 | 1,159,100 |
| 7/18 | 3,918.0 | 3,919.0 | 3,876.0 | 3,884.0 | -58.0 | -1.5 | 804,500 |
| 7/17 | 3,956.0 | 3,970.0 | 3,927.0 | 3,942.0 | +37.0 | +1.0 | 833,700 |
| 7/16 | 3,870.0 | 3,933.0 | 3,867.0 | 3,905.0 | +37.0 | +1.0 | 787,700 |
| 7/12 | 3,860.0 | 3,880.0 | 3,836.0 | 3,868.0 | -28.0 | -0.7 | 1,012,100 |
| 7/11 | 3,900.0 | 3,908.0 | 3,887.0 | 3,896.0 | +25.0 | +0.7 | 857,800 |
| 7/10 | 3,870.0 | 3,882.0 | 3,846.0 | 3,871.0 | -15.0 | -0.4 | 919,800 |
| 7/9 | 3,889.0 | 3,906.0 | 3,861.0 | 3,886.0 | -4.0 | -0.1 | 1,041,600 |
| 7/8 | 3,915.0 | 3,944.0 | 3,884.0 | 3,890.0 | -45.0 | -1.1 | 892,200 |
| 7/5 | 4,027.0 | 4,027.0 | 3,929.0 | 3,935.0 | -94.0 | -2.3 | 1,375,600 |
| 7/4 | 3,992.0 | 4,036.0 | 3,987.0 | 4,029.0 | +55.0 | +1.4 | 1,050,100 |
| 7/3 | 3,998.0 | 3,998.0 | 3,955.0 | 3,974.0 | -15.0 | -0.4 | 824,000 |
| 7/2 | 3,940.0 | 4,005.0 | 3,924.0 | 3,989.0 | +54.0 | +1.4 | 1,027,300 |
| 7/1 | 3,948.0 | 3,965.0 | 3,928.0 | 3,935.0 | +26.0 | +0.7 | 818,800 |
| 6/28 | 3,900.0 | 3,925.0 | 3,891.0 | 3,909.0 | +26.0 | +0.7 | 757,400 |
| 6/27 | 3,885.0 | 3,905.0 | 3,876.0 | 3,883.0 | -7.0 | -0.2 | 711,300 |
| 6/26 | 3,885.0 | 3,919.0 | 3,868.0 | 3,890.0 | -18.0 | -0.5 | 1,056,300 |
| 6/25 | 3,900.0 | 3,923.0 | 3,882.0 | 3,908.0 | +40.0 | +1.0 | 1,010,500 |
| 6/24 | 3,840.0 | 3,876.0 | 3,823.0 | 3,868.0 | +42.0 | +1.1 | 965,800 |
| 6/21 | 3,827.0 | 3,851.0 | 3,812.0 | 3,826.0 | +9.0 | +0.2 | 1,893,100 |
| 6/20 | 3,799.0 | 3,820.0 | 3,781.0 | 3,817.0 | 0 | 0.0 | 675,900 |
| 6/19 | 3,849.0 | 3,861.0 | 3,812.0 | 3,817.0 | -24.0 | -0.6 | 761,000 |
▶︎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
