！決算発表予定日 2024/05/09
3179東証P貸借
業種 小売業
シュッピン 株価時系列データ
PTS
1,169.1
円
(12:30)
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 |
|---|---|
| 1,289 (23/11/13) | 855 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,272 (24/03/21) | 1,005 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,132 | 1,172 | 1,132 | 1,166 | +26 | +2.3 | 34,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,183 | 1,188 | 1,139 | 1,140 | -29 | -2.5 | 75,300 |
| 4/16 | 1,178 | 1,180 | 1,158 | 1,169 | -13 | -1.1 | 72,900 |
| 4/15 | 1,197 | 1,197 | 1,179 | 1,182 | -26 | -2.2 | 52,800 |
| 4/12 | 1,192 | 1,214 | 1,183 | 1,208 | +18 | +1.5 | 102,800 |
| 4/11 | 1,177 | 1,202 | 1,170 | 1,190 | -14 | -1.2 | 61,200 |
| 4/10 | 1,196 | 1,213 | 1,193 | 1,204 | +15 | +1.3 | 85,700 |
| 4/9 | 1,177 | 1,195 | 1,172 | 1,189 | +4 | +0.3 | 75,200 |
| 4/8 | 1,177 | 1,194 | 1,161 | 1,185 | +35 | +3.0 | 144,000 |
| 4/5 | 1,148 | 1,170 | 1,132 | 1,150 | -21 | -1.8 | 163,300 |
| 4/4 | 1,191 | 1,191 | 1,165 | 1,171 | -20 | -1.7 | 100,400 |
| 4/3 | 1,169 | 1,209 | 1,158 | 1,191 | +2 | +0.2 | 121,300 |
| 4/2 | 1,213 | 1,227 | 1,181 | 1,189 | -33 | -2.7 | 199,800 |
| 4/1 | 1,230 | 1,234 | 1,200 | 1,222 | -6 | -0.5 | 93,300 |
| 3/29 | 1,199 | 1,229 | 1,192 | 1,228 | +51 | +4.3 | 137,300 |
| 3/28 | 1,177 | 1,192 | 1,170 | 1,177 | -38 | -3.1 | 462,300 |
| 3/27 | 1,210 | 1,232 | 1,210 | 1,215 | +1 | +0.1 | 452,300 |
| 3/26 | 1,227 | 1,227 | 1,211 | 1,214 | -21 | -1.7 | 159,700 |
| 3/25 | 1,248 | 1,255 | 1,235 | 1,235 | -12 | -1.0 | 205,200 |
| 3/22 | 1,226 | 1,257 | 1,223 | 1,247 | -6 | -0.5 | 149,000 |
| 3/21 | 1,258 | 1,272 | 1,250 | 1,253 | +24 | +2.0 | 214,100 |
| 3/19 | 1,221 | 1,233 | 1,205 | 1,229 | -6 | -0.5 | 193,600 |
| 3/18 | 1,210 | 1,236 | 1,194 | 1,235 | +43 | +3.6 | 218,300 |
| 3/15 | 1,168 | 1,209 | 1,159 | 1,192 | +5 | +0.4 | 246,200 |
| 3/14 | 1,187 | 1,197 | 1,174 | 1,187 | +11 | +0.9 | 162,500 |
| 3/13 | 1,187 | 1,188 | 1,166 | 1,176 | -4 | -0.3 | 154,700 |
| 3/12 | 1,150 | 1,181 | 1,127 | 1,180 | +18 | +1.6 | 170,300 |
| 3/11 | 1,144 | 1,162 | 1,138 | 1,162 | +6 | +0.5 | 187,900 |
| 3/8 | 1,144 | 1,181 | 1,142 | 1,156 | +16 | +1.4 | 321,900 |
| 3/7 | 1,141 | 1,158 | 1,130 | 1,140 | -4 | -0.4 | 212,800 |
| 3/6 | 1,130 | 1,156 | 1,123 | 1,144 | +15 | +1.3 | 198,400 |
▶︎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