3153東証P信用
業種 卸売業
八洲電機 株価時系列データ
PTS
1,779.1
円
(09:17)
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 |
|---|---|
| 1,860 (24/06/27) | 1,202 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,860 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,791 | 1,828 | 1,756 | 1,779 | -12 | -0.7 | 112,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 953 | 968 | 951 | 962 | +11 | +1.2 | 164,500 |
| 8/6 | 965 | 982 | 951 | 951 | -13 | -1.4 | 167,500 |
| 7/30 | 970 | 986 | 957 | 964 | +9 | +0.9 | 153,600 |
| 7/21 | 965 | 970 | 952 | 955 | -18 | -1.9 | 88,600 |
| 7/16 | 960 | 984 | 957 | 973 | +23 | +2.4 | 104,700 |
| 7/9 | 970 | 974 | 945 | 950 | -20 | -2.1 | 156,100 |
| 7/2 | 972 | 981 | 968 | 970 | -2 | -0.2 | 105,700 |
| 6/25 | 973 | 978 | 969 | 972 | -3 | -0.3 | 100,600 |
| 6/18 | 978 | 998 | 975 | 975 | -1 | -0.1 | 51,300 |
| 6/11 | 983 | 996 | 976 | 976 | +3 | +0.3 | 53,100 |
| 6/4 | 969 | 986 | 964 | 973 | -6 | -0.6 | 43,400 |
| 5/28 | 977 | 996 | 962 | 979 | +11 | +1.1 | 63,400 |
| 5/21 | 951 | 976 | 951 | 968 | +20 | +2.1 | 42,300 |
| 5/14 | 967 | 975 | 948 | 948 | -13 | -1.4 | 46,400 |
| 5/7 | 953 | 964 | 950 | 961 | +11 | +1.2 | 16,100 |
| 4/30 | 982 | 982 | 950 | 950 | -8 | -0.8 | 35,800 |
| 4/23 | 982 | 988 | 958 | 958 | -23 | -2.3 | 43,400 |
| 4/16 | 979 | 982 | 971 | 981 | +14 | +1.5 | 21,400 |
| 4/9 | 991 | 993 | 960 | 967 | -24 | -2.4 | 58,100 |
| 4/2 | 1,010 | 1,033 | 989 | 991 | -26 | -2.6 | 90,800 |
| 3/26 | 1,015 | 1,020 | 1,005 | 1,017 | -3 | -0.3 | 75,700 |
| 3/19 | 984 | 1,020 | 975 | 1,020 | +37 | +3.8 | 79,800 |
| 3/12 | 971 | 995 | 961 | 983 | +18 | +1.9 | 79,200 |
| 3/5 | 942 | 966 | 935 | 965 | +34 | +3.7 | 74,600 |
| 2/26 | 947 | 958 | 931 | 931 | -16 | -1.7 | 71,700 |
| 2/19 | 972 | 973 | 942 | 947 | -22 | -2.3 | 71,200 |
| 2/12 | 967 | 979 | 961 | 969 | +8 | +0.8 | 33,200 |
| 2/5 | 960 | 972 | 952 | 961 | -14 | -1.4 | 44,200 |
| 1/29 | 970 | 995 | 966 | 975 | +6 | +0.6 | 51,400 |
| 1/22 | 971 | 978 | 959 | 969 | -2 | -0.2 | 27,400 |
▶︎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