3153東証P信用
業種 卸売業
八洲電機 株価時系列データ
PTS
1,625.9
円
(10:17)
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 |
|---|---|
| 2,014 (24/07/17) | 1,220 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,014 (24/07/17) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,626 | 1,630 | 1,604 | 1,628 | +11 | +0.7 | 11,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/30 | 1,000 | 1,006 | 950 | 953 | -60 | -5.9 | 473,200 |
| 9/22 | 1,009 | 1,016 | 1,000 | 1,013 | +14 | +1.4 | 84,100 |
| 9/16 | 1,020 | 1,028 | 999 | 999 | -14 | -1.4 | 93,700 |
| 9/9 | 1,005 | 1,026 | 994 | 1,013 | +6 | +0.6 | 287,600 |
| 9/2 | 1,010 | 1,032 | 1,005 | 1,007 | -22 | -2.1 | 123,000 |
| 8/26 | 1,043 | 1,047 | 1,024 | 1,029 | -16 | -1.5 | 78,500 |
| 8/19 | 1,040 | 1,049 | 1,032 | 1,045 | +11 | +1.1 | 87,700 |
| 8/12 | 1,013 | 1,039 | 1,003 | 1,034 | +24 | +2.4 | 189,900 |
▶︎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
