3153東証P信用
業種 卸売業
八洲電機 株価時系列データ
PTS
1,829.8
円
取引時間外
(14:49)
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 |
|---|---|
| 1,850 (24/06/26) | 1,202 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/06/26) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,689 | 1,860 | 1,686 | 1,841 | +155 | +9.2 | 283,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,285 | 1,325 | 1,259 | 1,290 | -1 | -0.1 | 101,200 |
| 4/21 | 1,212 | 1,380 | 1,205 | 1,291 | +83 | +6.9 | 257,500 |
| 4/14 | 1,229 | 1,233 | 1,199 | 1,208 | +6 | +0.5 | 74,700 |
| 4/7 | 1,218 | 1,235 | 1,188 | 1,202 | -9 | -0.7 | 88,700 |
| 3/31 | 1,188 | 1,254 | 1,188 | 1,211 | +23 | +1.9 | 121,900 |
| 3/24 | 1,157 | 1,201 | 1,136 | 1,188 | +25 | +2.2 | 61,300 |
| 3/17 | 1,173 | 1,178 | 1,114 | 1,163 | -23 | -1.9 | 90,600 |
| 3/10 | 1,133 | 1,225 | 1,133 | 1,186 | +54 | +4.8 | 117,800 |
| 3/3 | 1,099 | 1,134 | 1,099 | 1,132 | +17 | +1.5 | 68,800 |
| 2/24 | 1,120 | 1,131 | 1,074 | 1,115 | -4 | -0.4 | 64,000 |
| 2/17 | 1,105 | 1,120 | 1,100 | 1,119 | +9 | +0.8 | 43,400 |
| 2/10 | 1,080 | 1,117 | 1,075 | 1,110 | +30 | +2.8 | 39,500 |
| 2/3 | 1,086 | 1,113 | 1,074 | 1,080 | -7 | -0.6 | 64,100 |
| 1/27 | 1,080 | 1,100 | 1,078 | 1,087 | +19 | +1.8 | 69,500 |
| 1/20 | 1,030 | 1,069 | 1,030 | 1,068 | +37 | +3.6 | 45,300 |
| 1/13 | 1,060 | 1,060 | 1,027 | 1,031 | -17 | -1.6 | 43,100 |
| 1/6 | 1,088 | 1,088 | 1,036 | 1,048 | -37 | -3.4 | 40,400 |
| 12/30 | 1,066 | 1,097 | 1,061 | 1,085 | +16 | +1.5 | 72,400 |
| 12/23 | 1,020 | 1,069 | 999 | 1,069 | +46 | +4.5 | 162,000 |
| 12/16 | 1,009 | 1,033 | 1,006 | 1,023 | +13 | +1.3 | 39,200 |
| 12/9 | 1,000 | 1,010 | 989 | 1,010 | +10 | +1.0 | 53,900 |
| 12/2 | 1,036 | 1,041 | 1,000 | 1,000 | -39 | -3.8 | 57,100 |
| 11/25 | 1,025 | 1,040 | 1,018 | 1,039 | +14 | +1.4 | 78,900 |
| 11/18 | 1,009 | 1,034 | 1,005 | 1,025 | +10 | +1.0 | 58,600 |
| 11/11 | 1,003 | 1,025 | 992 | 1,015 | +12 | +1.2 | 63,100 |
| 11/4 | 1,005 | 1,020 | 999 | 1,003 | -2 | -0.2 | 52,500 |
| 10/28 | 1,003 | 1,020 | 991 | 1,005 | +2 | +0.2 | 164,100 |
| 10/21 | 995 | 1,012 | 995 | 1,003 | +2 | +0.2 | 58,200 |
| 10/14 | 985 | 1,001 | 966 | 1,001 | +4 | +0.4 | 98,000 |
| 10/7 | 949 | 1,005 | 949 | 997 | +44 | +4.6 | 178,500 |
▶︎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