2768東証P貸借
業種 卸売業
双日 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,060.0 | 3,135.0 | 3,051.0 | 3,106.0 | +56.0 | +1.8 | 5,202,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,110.0 | 3,125.0 | 3,007.0 | 3,050.0 | -31.0 | -1.0 | 5,610,300 |
| 11/22 | 3,060.0 | 3,119.0 | 3,043.0 | 3,081.0 | +10.0 | +0.3 | 5,633,100 |
| 11/15 | 3,167.0 | 3,182.0 | 3,071.0 | 3,071.0 | -94.0 | -3.0 | 6,589,600 |
| 11/8 | 3,111.0 | 3,261.0 | 3,101.0 | 3,165.0 | +75.0 | +2.4 | 6,235,200 |
| 11/1 | 3,213.0 | 3,314.0 | 3,090.0 | 3,090.0 | -135.0 | -4.2 | 12,526,200 |
| 10/25 | 3,352.0 | 3,375.0 | 3,218.0 | 3,225.0 | -134.0 | -4.0 | 4,218,000 |
| 10/18 | 3,397.0 | 3,397.0 | 3,305.0 | 3,359.0 | -9.0 | -0.3 | 4,190,200 |
| 10/11 | 3,501.0 | 3,515.0 | 3,363.0 | 3,368.0 | -95.0 | -2.7 | 4,652,000 |
| 10/4 | 3,274.0 | 3,580.0 | 3,264.0 | 3,463.0 | +83.0 | +2.5 | 8,407,600 |
| 9/27 | 3,350.0 | 3,405.0 | 3,319.0 | 3,380.0 | +73.0 | +2.2 | 6,349,800 |
| 9/20 | 3,206.0 | 3,364.0 | 3,128.0 | 3,307.0 | +100.0 | +3.1 | 5,437,700 |
| 9/13 | 3,152.0 | 3,293.0 | 3,116.0 | 3,207.0 | -74.0 | -2.3 | 5,935,900 |
| 9/6 | 3,527.0 | 3,548.0 | 3,263.0 | 3,281.0 | -194.0 | -5.6 | 6,320,900 |
| 8/30 | 3,360.0 | 3,488.0 | 3,325.0 | 3,475.0 | +84.0 | +2.5 | 4,548,400 |
| 8/23 | 3,437.0 | 3,489.0 | 3,382.0 | 3,391.0 | -59.0 | -1.7 | 6,745,700 |
| 8/16 | 3,179.0 | 3,454.0 | 3,158.0 | 3,450.0 | +320.0 | +10.2 | 6,007,900 |
| 8/9 | 3,071.0 | 3,239.0 | 2,713.5 | 3,130.0 | -151.0 | -4.6 | 13,140,100 |
| 8/2 | 3,752.0 | 3,794.0 | 3,267.0 | 3,281.0 | -426.0 | -11.5 | 13,903,800 |
| 7/26 | 3,836.0 | 3,842.0 | 3,638.0 | 3,707.0 | -124.0 | -3.2 | 5,911,700 |
| 7/19 | 3,870.0 | 3,970.0 | 3,803.0 | 3,831.0 | -37.0 | -1.0 | 3,585,000 |
| 7/12 | 3,915.0 | 3,944.0 | 3,836.0 | 3,868.0 | -67.0 | -1.7 | 4,723,500 |
| 7/5 | 3,948.0 | 4,036.0 | 3,924.0 | 3,935.0 | +26.0 | +0.7 | 5,095,800 |
| 6/28 | 3,840.0 | 3,925.0 | 3,823.0 | 3,909.0 | +83.0 | +2.2 | 4,501,300 |
| 6/21 | 3,890.0 | 3,895.0 | 3,781.0 | 3,826.0 | -101.0 | -2.6 | 5,273,200 |
| 6/14 | 3,947.0 | 4,023.0 | 3,823.0 | 3,927.0 | -5.0 | -0.1 | 4,162,200 |
| 6/7 | 4,134.0 | 4,158.0 | 3,889.0 | 3,932.0 | -172.0 | -4.2 | 5,572,200 |
| 5/31 | 4,122.0 | 4,162.0 | 3,963.0 | 4,104.0 | -18.0 | -0.4 | 4,120,600 |
| 5/24 | 4,257.0 | 4,337.0 | 4,090.0 | 4,122.0 | -135.0 | -3.2 | 4,704,600 |
| 5/17 | 4,225.0 | 4,286.0 | 4,152.0 | 4,257.0 | +36.0 | +0.9 | 4,999,100 |
| 5/10 | 4,354.0 | 4,408.0 | 4,173.0 | 4,221.0 | -104.0 | -2.4 | 6,395,400 |
▶︎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
