！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
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 |
|---|---|
| 1,289 (23/11/13) | 865 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,158 | 1,160 | 1,154 | 1,154 | -9 | -0.8 | 2,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 1,120 | 1,134 | 1,107 | 1,129 | +9 | +0.8 | 119,500 |
| 3/4 | 1,137 | 1,139 | 1,107 | 1,120 | -17 | -1.5 | 205,900 |
| 3/1 | 1,157 | 1,159 | 1,123 | 1,137 | -12 | -1.0 | 301,700 |
| 2/29 | 1,148 | 1,161 | 1,134 | 1,149 | -5 | -0.4 | 297,600 |
| 2/28 | 1,150 | 1,176 | 1,141 | 1,154 | +4 | +0.4 | 309,100 |
| 2/27 | 1,180 | 1,203 | 1,145 | 1,150 | -29 | -2.5 | 274,300 |
| 2/26 | 1,134 | 1,200 | 1,130 | 1,179 | +72 | +6.5 | 649,000 |
| 2/22 | 1,100 | 1,122 | 1,087 | 1,107 | +37 | +3.5 | 374,700 |
| 2/21 | 1,047 | 1,085 | 1,036 | 1,070 | +27 | +2.6 | 275,300 |
| 2/20 | 1,061 | 1,062 | 1,038 | 1,043 | -14 | -1.3 | 184,900 |
| 2/19 | 1,047 | 1,057 | 1,036 | 1,057 | +19 | +1.8 | 201,400 |
| 2/16 | 1,030 | 1,046 | 1,026 | 1,038 | +9 | +0.9 | 193,400 |
| 2/15 | 1,081 | 1,083 | 1,029 | 1,029 | -27 | -2.6 | 209,400 |
| 2/14 | 1,070 | 1,073 | 1,047 | 1,056 | -30 | -2.8 | 268,800 |
| 2/13 | 1,057 | 1,089 | 1,050 | 1,086 | +43 | +4.1 | 432,300 |
| 2/9 | 1,061 | 1,080 | 1,035 | 1,043 | -39 | -3.6 | 406,200 |
| 2/8 | 1,096 | 1,116 | 1,071 | 1,082 | +69 | +6.8 | 1,090,200 |
| 2/7 | 1,025 | 1,025 | 1,005 | 1,013 | -6 | -0.6 | 355,700 |
| 2/6 | 1,032 | 1,032 | 1,019 | 1,019 | -10 | -1.0 | 148,600 |
| 2/5 | 1,030 | 1,030 | 1,013 | 1,029 | +12 | +1.2 | 158,300 |
| 2/2 | 1,021 | 1,038 | 1,017 | 1,017 | 0 | 0.0 | 150,700 |
| 2/1 | 1,035 | 1,042 | 1,017 | 1,017 | -30 | -2.9 | 199,200 |
▶︎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