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
1,246.1
円
(11:05)
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 |
|---|---|
| 1,427 (24/05/10) | 948 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,427 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,244 | 1,268 | 1,231 | 1,247 | -24 | -1.9 | 108,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,052 | 1,052 | 1,033 | 1,047 | -5 | -0.5 | 131,400 |
| 1/30 | 1,058 | 1,058 | 1,038 | 1,052 | +6 | +0.6 | 162,800 |
| 1/29 | 1,051 | 1,052 | 1,039 | 1,046 | 0 | 0.0 | 108,800 |
| 1/26 | 1,042 | 1,063 | 1,039 | 1,046 | -6 | -0.6 | 219,400 |
| 1/25 | 1,048 | 1,053 | 1,034 | 1,052 | +8 | +0.8 | 196,900 |
| 1/24 | 1,047 | 1,055 | 1,037 | 1,044 | -6 | -0.6 | 105,900 |
| 1/23 | 1,072 | 1,073 | 1,048 | 1,050 | -7 | -0.7 | 131,900 |
| 1/22 | 1,034 | 1,057 | 1,029 | 1,057 | +28 | +2.7 | 141,800 |
| 1/19 | 1,034 | 1,040 | 1,025 | 1,029 | -3 | -0.3 | 157,900 |
| 1/18 | 1,035 | 1,038 | 1,025 | 1,032 | -8 | -0.8 | 145,700 |
| 1/17 | 1,060 | 1,064 | 1,040 | 1,040 | -5 | -0.5 | 135,600 |
| 1/16 | 1,083 | 1,089 | 1,045 | 1,045 | -35 | -3.2 | 192,200 |
| 1/15 | 1,059 | 1,084 | 1,054 | 1,080 | +39 | +3.8 | 297,400 |
| 1/12 | 1,089 | 1,106 | 1,036 | 1,041 | -97 | -8.5 | 740,900 |
| 1/11 | 1,160 | 1,160 | 1,138 | 1,138 | -9 | -0.8 | 122,100 |
| 1/10 | 1,172 | 1,172 | 1,140 | 1,147 | -31 | -2.6 | 195,700 |
| 1/9 | 1,153 | 1,178 | 1,145 | 1,178 | +24 | +2.1 | 152,000 |
▶︎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