！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,158 | 1,163 | 1,145 | 1,163 | +12 | +1.0 | 50,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,230 | 1,234 | 1,118 | 1,163 | -65 | -5.3 | 2,040,600 |
| 24/03 | 1,157 | 1,272 | 1,107 | 1,228 | +79 | +6.9 | 4,473,600 |
| 24/02 | 1,035 | 1,203 | 1,005 | 1,149 | +102 | +9.7 | 6,179,100 |
| 24/01 | 1,168 | 1,195 | 1,025 | 1,047 | -140 | -11.8 | 3,570,200 |
| 23/12 | 1,221 | 1,249 | 1,108 | 1,187 | -51 | -4.1 | 2,416,800 |
| 23/11 | 1,048 | 1,289 | 1,013 | 1,238 | +208 | +20.2 | 5,163,500 |
| 23/10 | 1,120 | 1,168 | 948 | 1,030 | -101 | -8.9 | 3,694,500 |
| 23/09 | 1,180 | 1,217 | 1,068 | 1,131 | -4 | -0.4 | 3,886,200 |
| 23/08 | 1,077 | 1,284 | 1,040 | 1,135 | +46 | +4.2 | 5,407,700 |
| 23/07 | 1,155 | 1,195 | 1,011 | 1,089 | -60 | -5.2 | 3,657,000 |
| 23/06 | 966 | 1,153 | 958 | 1,149 | +181 | +18.7 | 6,636,500 |
| 23/05 | 879 | 1,018 | 855 | 968 | +89 | +10.1 | 7,853,200 |
| 23/04 | 863 | 897 | 817 | 879 | +24 | +2.8 | 3,411,400 |
| 23/03 | 900 | 921 | 839 | 855 | -47 | -5.2 | 6,772,300 |
| 23/02 | 1,096 | 1,118 | 871 | 902 | -191 | -17.5 | 9,470,900 |
| 23/01 | 1,230 | 1,251 | 1,082 | 1,093 | -148 | -11.9 | 4,245,100 |
| 22/12 | 1,495 | 1,507 | 1,186 | 1,241 | -229 | -15.6 | 6,554,900 |
| 22/11 | 1,497 | 1,507 | 1,303 | 1,470 | -27 | -1.8 | 4,562,500 |
| 22/10 | 1,249 | 1,540 | 1,226 | 1,497 | +229 | +18.1 | 5,034,500 |
| 22/09 | 1,251 | 1,375 | 1,142 | 1,268 | +18 | +1.4 | 4,177,700 |
| 22/08 | 1,409 | 1,461 | 1,164 | 1,250 | -152 | -10.8 | 6,895,800 |
| 22/07 | 1,434 | 1,448 | 1,264 | 1,402 | -50 | -3.4 | 3,128,700 |
| 22/06 | 1,460 | 1,574 | 1,323 | 1,452 | -11 | -0.8 | 4,216,900 |
| 22/05 | 1,227 | 1,474 | 1,082 | 1,463 | +223 | +18.0 | 5,236,400 |
| 22/04 | 1,300 | 1,484 | 1,184 | 1,240 | -78 | -5.9 | 5,132,500 |
| 22/03 | 1,209 | 1,326 | 994 | 1,318 | +135 | +11.4 | 6,667,500 |
| 22/02 | 1,074 | 1,205 | 1,019 | 1,183 | +130 | +12.4 | 6,173,600 |
| 22/01 | 1,094 | 1,242 | 991 | 1,053 | -34 | -3.1 | 10,679,400 |
| 21/12 | 988 | 1,118 | 957 | 1,087 | +114 | +11.7 | 4,314,600 |
| 21/11 | 1,282 | 1,358 | 972 | 973 | -284 | -22.6 | 3,784,600 |
▶︎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