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
(11:27)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,158 | 1,427 | 1,147 | 1,245 | +82 | +7.1 | 3,495,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,272 | 1,390 | 1,129 | 1,257 | -28 | -2.2 | 3,052,600 |
| 21/09 | 1,216 | 1,326 | 1,150 | 1,285 | +69 | +5.7 | 3,473,300 |
| 21/08 | 1,129 | 1,332 | 1,102 | 1,216 | +96 | +8.6 | 6,524,000 |
| 21/07 | 1,126 | 1,132 | 1,021 | 1,120 | -6 | -0.5 | 1,885,500 |
| 21/06 | 909 | 1,145 | 885 | 1,126 | +217 | +23.9 | 4,519,100 |
| 21/05 | 1,175 | 1,203 | 895 | 909 | -256 | -22.0 | 3,642,000 |
| 21/04 | 1,049 | 1,214 | 1,036 | 1,165 | +142 | +13.9 | 5,610,900 |
| 21/03 | 979 | 1,078 | 894 | 1,023 | +53 | +5.5 | 4,768,600 |
| 21/02 | 926 | 1,129 | 920 | 970 | +44 | +4.8 | 4,283,300 |
| 21/01 | 905 | 974 | 880 | 926 | +24 | +2.7 | 2,675,400 |
| 20/12 | 819 | 914 | 807 | 902 | +69 | +8.3 | 2,238,400 |
| 20/11 | 843 | 989 | 770 | 833 | -16 | -1.9 | 3,701,400 |
| 20/10 | 830 | 1,028 | 828 | 849 | +33 | +4.0 | 3,514,100 |
| 20/09 | 849 | 945 | 796 | 816 | -19 | -2.3 | 2,750,100 |
| 20/08 | 615 | 877 | 614 | 835 | +221 | +36.0 | 4,292,200 |
| 20/07 | 722 | 739 | 613 | 614 | -107 | -14.8 | 2,152,800 |
| 20/06 | 823 | 888 | 694 | 721 | -102 | -12.4 | 3,943,900 |
| 20/05 | 736 | 867 | 725 | 823 | +88 | +12.0 | 2,876,900 |
| 20/04 | 636 | 745 | 546 | 735 | +100 | +15.8 | 3,446,300 |
| 20/03 | 793 | 881 | 516 | 635 | -163 | -20.4 | 7,900,100 |
| 20/02 | 1,072 | 1,155 | 791 | 798 | -265 | -24.9 | 5,515,200 |
| 20/01 | 1,230 | 1,325 | 1,056 | 1,063 | -186 | -14.9 | 2,756,200 |
| 19/12 | 1,153 | 1,270 | 1,107 | 1,249 | +119 | +10.5 | 5,579,300 |
| 19/11 | 942 | 1,138 | 915 | 1,130 | +188 | +20.0 | 6,740,800 |
| 19/10 | 1,076 | 1,110 | 937 | 942 | -131 | -12.2 | 6,232,800 |
| 19/09 | 1,009 | 1,126 | 873 | 1,073 | +58 | +5.7 | 5,899,500 |
| 19/08 | 741 | 1,123 | 698 | 1,015 | +273 | +36.8 | 10,618,300 |
| 19/07 | 827 | 851 | 741 | 742 | -69 | -8.5 | 1,547,900 |
| 19/06 | 835 | 844 | 720 | 811 | -35 | -4.1 | 3,064,000 |
| 19/05 | 738 | 930 | 729 | 846 | +107 | +14.5 | 5,665,000 |
▶︎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