2768東証P貸借
業種 卸売業
双日 株価時系列データ
PTS
3,127.9
円
(15:25)
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 | 3,122.0 | 3,123.0 | -14.0 | -0.5 | 1,425,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,354.0 | 4,408.0 | 4,215.0 | 4,278.0 | -47.0 | -1.1 | 2,427,000 |
| 5/2 | 4,189.0 | 4,347.0 | 4,156.0 | 4,325.0 | +46.0 | +1.1 | 4,833,000 |
| 5/1 | 4,059.0 | 4,333.0 | 3,956.0 | 4,279.0 | +220.0 | +5.4 | 11,088,200 |
| 4/30 | 3,998.0 | 4,082.0 | 3,978.0 | 4,059.0 | +124.0 | +3.2 | 1,989,900 |
| 4/26 | 3,870.0 | 3,938.0 | 3,850.0 | 3,935.0 | +73.0 | +1.9 | 1,583,400 |
| 4/25 | 3,911.0 | 3,925.0 | 3,845.0 | 3,862.0 | -49.0 | -1.3 | 1,060,100 |
| 4/24 | 3,878.0 | 3,920.0 | 3,858.0 | 3,911.0 | +42.0 | +1.1 | 1,050,000 |
| 4/23 | 3,917.0 | 3,928.0 | 3,858.0 | 3,869.0 | -18.0 | -0.5 | 1,141,700 |
| 4/22 | 3,859.0 | 3,918.0 | 3,851.0 | 3,887.0 | +72.0 | +1.9 | 1,155,700 |
| 4/19 | 3,820.0 | 3,850.0 | 3,741.0 | 3,815.0 | -18.0 | -0.5 | 1,538,200 |
| 4/18 | 3,801.0 | 3,851.0 | 3,771.0 | 3,833.0 | +30.0 | +0.8 | 960,100 |
| 4/17 | 3,883.0 | 3,891.0 | 3,801.0 | 3,803.0 | -79.0 | -2.0 | 1,282,700 |
| 4/16 | 3,999.0 | 4,003.0 | 3,857.0 | 3,882.0 | -142.0 | -3.5 | 1,872,800 |
| 4/15 | 3,960.0 | 4,027.0 | 3,940.0 | 4,024.0 | +30.0 | +0.8 | 980,000 |
| 4/12 | 4,019.0 | 4,021.0 | 3,974.0 | 3,994.0 | -3.0 | -0.1 | 975,200 |
| 4/11 | 3,934.0 | 4,021.0 | 3,918.0 | 3,997.0 | +31.0 | +0.8 | 1,112,300 |
| 4/10 | 3,979.0 | 3,994.0 | 3,958.0 | 3,966.0 | -44.0 | -1.1 | 928,100 |
| 4/9 | 3,946.0 | 4,010.0 | 3,940.0 | 4,010.0 | +64.0 | +1.6 | 1,163,100 |
| 4/8 | 3,970.0 | 3,977.0 | 3,932.0 | 3,946.0 | -2.0 | -0.1 | 777,700 |
| 4/5 | 3,924.0 | 3,965.0 | 3,905.0 | 3,948.0 | -20.0 | -0.5 | 880,000 |
| 4/4 | 3,990.0 | 4,001.0 | 3,956.0 | 3,968.0 | +53.0 | +1.4 | 1,154,700 |
| 4/3 | 3,856.0 | 3,939.0 | 3,819.0 | 3,915.0 | +19.0 | +0.5 | 1,392,100 |
| 4/2 | 3,911.0 | 3,960.0 | 3,879.0 | 3,896.0 | -5.0 | -0.1 | 1,289,000 |
| 4/1 | 4,020.0 | 4,033.0 | 3,883.0 | 3,901.0 | -86.0 | -2.2 | 1,293,500 |
| 3/29 | 4,010.0 | 4,019.0 | 3,975.0 | 3,987.0 | +11.0 | +0.3 | 820,800 |
| 3/28 | 4,010.0 | 4,033.0 | 3,970.0 | 3,976.0 | -107.0 | -2.6 | 1,211,800 |
| 3/27 | 4,080.0 | 4,122.0 | 4,068.0 | 4,083.0 | +15.0 | +0.4 | 1,681,400 |
| 3/26 | 4,045.0 | 4,084.0 | 4,021.0 | 4,068.0 | +28.0 | +0.7 | 1,063,600 |
| 3/25 | 4,061.0 | 4,068.0 | 4,032.0 | 4,040.0 | -40.0 | -1.0 | 881,700 |
| 3/22 | 4,085.0 | 4,099.0 | 4,046.0 | 4,080.0 | +10.0 | +0.3 | 1,213,800 |
▶︎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
