2768東証P貸借
業種 卸売業
双日 株価時系列データ
PTS
3,116.9
円
(22:36)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,065.0 | 3,159.0 | 3,035.0 | 3,123.0 | +58.0 | +1.9 | 7,450,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,223.0 | 3,299.0 | 3,159.0 | 3,202.0 | +170.0 | +5.6 | 8,813,700 |
| 10/6 | 3,298.0 | 3,337.0 | 2,928.5 | 3,032.0 | -246.0 | -7.5 | 10,100,800 |
| 9/29 | 3,500.0 | 3,500.0 | 3,270.0 | 3,278.0 | -175.0 | -5.1 | 7,492,100 |
| 9/22 | 3,446.0 | 3,522.0 | 3,414.0 | 3,453.0 | +36.0 | +1.1 | 8,081,800 |
| 9/15 | 3,300.0 | 3,445.0 | 3,245.0 | 3,417.0 | +155.0 | +4.8 | 9,131,700 |
| 9/8 | 3,180.0 | 3,335.0 | 3,177.0 | 3,262.0 | +90.0 | +2.8 | 9,081,900 |
| 9/1 | 3,078.0 | 3,176.0 | 3,068.0 | 3,172.0 | +113.0 | +3.7 | 5,850,000 |
| 8/25 | 3,010.0 | 3,090.0 | 2,998.5 | 3,059.0 | +65.5 | +2.2 | 5,791,400 |
| 8/18 | 3,137.0 | 3,163.0 | 2,977.5 | 2,993.5 | -151.5 | -4.8 | 7,644,900 |
| 8/10 | 3,052.0 | 3,148.0 | 3,014.0 | 3,145.0 | +64.0 | +2.1 | 6,575,700 |
| 8/4 | 3,318.0 | 3,438.0 | 3,027.0 | 3,081.0 | -197.0 | -6.0 | 22,349,500 |
| 7/28 | 3,275.0 | 3,318.0 | 3,216.0 | 3,278.0 | +13.0 | +0.4 | 6,051,400 |
| 7/21 | 3,164.0 | 3,275.0 | 3,160.0 | 3,265.0 | +89.0 | +2.8 | 4,187,300 |
| 7/14 | 3,216.0 | 3,266.0 | 3,129.0 | 3,176.0 | -17.0 | -0.5 | 9,309,500 |
| 7/7 | 3,199.0 | 3,236.0 | 3,160.0 | 3,193.0 | +16.0 | +0.5 | 8,256,200 |
| 6/30 | 3,204.0 | 3,242.0 | 3,129.0 | 3,177.0 | -54.0 | -1.7 | 11,113,200 |
| 6/23 | 3,220.0 | 3,372.0 | 3,153.0 | 3,231.0 | +52.0 | +1.6 | 13,958,600 |
| 6/16 | 3,048.0 | 3,196.0 | 3,037.0 | 3,179.0 | +123.0 | +4.0 | 11,171,500 |
| 6/9 | 2,871.0 | 3,058.0 | 2,838.0 | 3,056.0 | +235.0 | +8.3 | 12,390,700 |
| 6/2 | 2,886.0 | 2,952.0 | 2,792.0 | 2,821.0 | -22.0 | -0.8 | 11,840,400 |
| 5/26 | 2,820.0 | 2,875.0 | 2,795.0 | 2,843.0 | +24.0 | +0.9 | 7,192,700 |
| 5/19 | 2,841.0 | 2,871.0 | 2,815.0 | 2,819.0 | 0 | 0.0 | 6,001,700 |
| 5/12 | 2,818.0 | 2,901.0 | 2,806.0 | 2,819.0 | +48.0 | +1.7 | 10,424,500 |
| 5/2 | 2,875.0 | 2,897.0 | 2,762.0 | 2,771.0 | -81.0 | -2.8 | 8,591,500 |
| 4/28 | 2,878.0 | 2,896.0 | 2,790.0 | 2,852.0 | -25.0 | -0.9 | 7,140,700 |
| 4/21 | 2,885.0 | 2,904.0 | 2,836.0 | 2,877.0 | +8.0 | +0.3 | 5,912,000 |
| 4/14 | 2,784.0 | 2,905.0 | 2,766.0 | 2,869.0 | +115.0 | +4.2 | 7,989,300 |
| 4/7 | 2,821.0 | 2,861.0 | 2,715.0 | 2,754.0 | -9.0 | -0.3 | 10,807,300 |
| 3/31 | 2,623.0 | 2,784.0 | 2,605.0 | 2,763.0 | +169.0 | +6.5 | 9,138,600 |
| 3/24 | 2,590.0 | 2,626.0 | 2,543.0 | 2,594.0 | 0 | 0.0 | 4,989,600 |
▶︎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
