！決算発表予定日 2024/05/15
3133東証G信用
業種 小売業
海帆 株価時系列データ
PTS
926.2
円
(15:44)
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 |
|---|---|
| 1,406 (24/02/28) | 378 (23/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,406 (24/02/28) | 730 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 986 | 1,010 | 898 | 933 | -55 | -5.6 | 2,221,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 936 | 1,012 | 921 | 988 | +73 | +8.0 | 2,310,200 |
| 4/17 | 916 | 955 | 907 | 915 | +15 | +1.7 | 2,384,300 |
| 4/16 | 885 | 935 | 864 | 900 | +18 | +2.0 | 1,723,300 |
| 4/15 | 882 | 909 | 846 | 882 | +1 | +0.1 | 1,120,000 |
| 4/12 | 872 | 896 | 862 | 881 | 0 | 0.0 | 1,073,200 |
| 4/11 | 870 | 896 | 855 | 881 | +29 | +3.4 | 1,482,500 |
| 4/10 | 906 | 906 | 837 | 852 | -46 | -5.1 | 2,136,700 |
| 4/9 | 907 | 967 | 889 | 898 | +6 | +0.7 | 2,936,000 |
| 4/8 | 928 | 968 | 880 | 892 | -33 | -3.6 | 2,556,000 |
| 4/5 | 998 | 1,013 | 840 | 925 | -65 | -6.6 | 7,162,300 |
| 4/4 | 1,085 | 1,090 | 970 | 990 | -102 | -9.3 | 3,501,800 |
| 4/3 | 1,100 | 1,131 | 1,077 | 1,092 | -19 | -1.7 | 1,272,600 |
| 4/2 | 1,139 | 1,141 | 1,081 | 1,111 | -28 | -2.5 | 1,776,400 |
| 4/1 | 1,165 | 1,186 | 1,058 | 1,139 | -56 | -4.7 | 2,218,400 |
| 3/29 | 1,190 | 1,215 | 1,080 | 1,195 | -4 | -0.3 | 2,221,000 |
| 3/28 | 1,219 | 1,233 | 1,196 | 1,199 | -4 | -0.3 | 824,100 |
| 3/27 | 1,231 | 1,268 | 1,200 | 1,203 | -11 | -0.9 | 1,241,600 |
| 3/26 | 1,207 | 1,224 | 1,193 | 1,214 | -1 | -0.1 | 545,300 |
| 3/25 | 1,247 | 1,256 | 1,215 | 1,215 | -44 | -3.5 | 944,900 |
| 3/22 | 1,230 | 1,283 | 1,228 | 1,259 | +14 | +1.1 | 979,700 |
| 3/21 | 1,216 | 1,251 | 1,200 | 1,245 | +24 | +2.0 | 856,400 |
| 3/19 | 1,198 | 1,240 | 1,147 | 1,221 | +18 | +1.5 | 1,485,400 |
| 3/18 | 1,240 | 1,249 | 1,200 | 1,203 | -56 | -4.5 | 1,135,800 |
| 3/15 | 1,257 | 1,307 | 1,234 | 1,259 | +3 | +0.2 | 1,118,200 |
| 3/14 | 1,242 | 1,265 | 1,211 | 1,256 | +12 | +1.0 | 839,600 |
| 3/13 | 1,212 | 1,263 | 1,197 | 1,244 | +32 | +2.6 | 1,144,500 |
| 3/12 | 1,175 | 1,220 | 1,175 | 1,212 | +12 | +1.0 | 1,014,100 |
| 3/11 | 1,190 | 1,238 | 1,176 | 1,200 | -18 | -1.5 | 1,219,200 |
| 3/8 | 1,238 | 1,283 | 1,113 | 1,218 | -40 | -3.2 | 2,716,100 |
| 3/7 | 1,298 | 1,375 | 1,233 | 1,258 | +32 | +2.6 | 4,312,000 |
▶︎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