3153東証P信用
業種 卸売業
八洲電機 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,717 (24/04/18) | 1,202 (23/10/31) |
年初来高値 | 年初来安値 |
---|---|
1,717 (24/04/18) | 1,283 (24/02/08) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/20 | 1,600 | 1,645 | 1,587 | 1,635 | +43 | +2.7 | 139,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/17 | 1,289 | 1,294 | 1,264 | 1,279 | -14 | -1.1 | 56,900 |
11/10 | 1,268 | 1,294 | 1,255 | 1,293 | +40 | +3.2 | 79,800 |
11/2 | 1,250 | 1,271 | 1,202 | 1,253 | +3 | +0.2 | 100,500 |
10/27 | 1,251 | 1,262 | 1,207 | 1,250 | -2 | -0.2 | 110,900 |
10/20 | 1,265 | 1,269 | 1,239 | 1,252 | -20 | -1.6 | 87,600 |
10/13 | 1,311 | 1,311 | 1,268 | 1,272 | -17 | -1.3 | 94,000 |
10/6 | 1,327 | 1,345 | 1,223 | 1,289 | -44 | -3.3 | 203,300 |
9/29 | 1,387 | 1,430 | 1,324 | 1,333 | -44 | -3.2 | 773,700 |
9/22 | 1,310 | 1,423 | 1,286 | 1,377 | +72 | +5.5 | 466,000 |
9/15 | 1,309 | 1,317 | 1,286 | 1,305 | +4 | +0.3 | 166,600 |
9/8 | 1,323 | 1,345 | 1,299 | 1,301 | -16 | -1.2 | 389,700 |
9/1 | 1,272 | 1,321 | 1,272 | 1,317 | +53 | +4.2 | 173,600 |
8/25 | 1,265 | 1,285 | 1,252 | 1,264 | +4 | +0.3 | 127,200 |
8/18 | 1,293 | 1,305 | 1,254 | 1,260 | -35 | -2.7 | 323,100 |
8/10 | 1,260 | 1,295 | 1,250 | 1,295 | +43 | +3.4 | 236,100 |
8/4 | 1,357 | 1,357 | 1,245 | 1,252 | -90 | -6.7 | 323,100 |
7/28 | 1,359 | 1,376 | 1,321 | 1,342 | -4 | -0.3 | 185,400 |
7/21 | 1,323 | 1,378 | 1,323 | 1,346 | +24 | +1.8 | 89,700 |
7/14 | 1,350 | 1,369 | 1,312 | 1,322 | -29 | -2.2 | 120,500 |
7/7 | 1,410 | 1,430 | 1,351 | 1,351 | -46 | -3.3 | 132,800 |
6/30 | 1,377 | 1,435 | 1,360 | 1,397 | +20 | +1.5 | 127,800 |
6/23 | 1,379 | 1,428 | 1,366 | 1,377 | +10 | +0.7 | 152,600 |
6/16 | 1,333 | 1,376 | 1,329 | 1,367 | +45 | +3.4 | 107,300 |
6/9 | 1,316 | 1,334 | 1,294 | 1,322 | +17 | +1.3 | 131,400 |
6/2 | 1,290 | 1,310 | 1,245 | 1,305 | +26 | +2.0 | 135,300 |
5/26 | 1,266 | 1,300 | 1,251 | 1,279 | +13 | +1.0 | 103,200 |
5/19 | 1,297 | 1,317 | 1,265 | 1,266 | -19 | -1.5 | 121,900 |
5/12 | 1,310 | 1,318 | 1,264 | 1,285 | -36 | -2.7 | 101,000 |
5/2 | 1,300 | 1,327 | 1,293 | 1,321 | +31 | +2.4 | 35,100 |
4/28 | 1,285 | 1,325 | 1,259 | 1,290 | -1 | -0.1 | 101,200 |
▶︎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