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 |
|---|---|
| 1,427 (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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,310 | 1,320 | 1,283 | 1,297 | -10 | -0.8 | 174,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 738 | 930 | 729 | 846 | +107 | +14.5 | 5,665,000 |
| 19/04 | 829 | 852 | 732 | 739 | -80 | -9.8 | 2,083,800 |
| 19/03 | 809 | 847 | 761 | 819 | +16 | +2.0 | 2,510,500 |
| 19/02 | 685 | 843 | 677 | 803 | +112 | +16.2 | 4,838,700 |
| 19/01 | 711 | 763 | 665 | 691 | -20 | -2.8 | 5,777,300 |
| 18/12 | 1,086 | 1,099 | 694 | 711 | -384 | -35.1 | 6,841,200 |
| 18/11 | 1,403 | 1,431 | 970 | 1,095 | -310 | -22.1 | 5,634,500 |
| 18/10 | 1,359 | 1,428 | 1,218 | 1,405 | +28 | +2.0 | 5,066,400 |
| 18/09 | 1,407 | 1,494 | 1,330 | 1,377 | -41 | -2.9 | 3,443,600 |
| 18/08 | 1,860 | 1,860 | 1,359 | 1,418 | -416 | -22.7 | 5,726,700 |
| 18/07 | 1,718 | 1,908 | 1,551 | 1,834 | +138 | +8.1 | 4,057,500 |
| 18/06 | 1,451 | 1,727 | 1,417 | 1,696 | +245 | +16.9 | 4,734,300 |
| 18/05 | 1,224 | 1,583 | 1,210 | 1,451 | +217 | +17.6 | 5,649,600 |
| 18/04 | 1,286 | 1,334 | 1,133 | 1,234 | -38 | -3.0 | 2,754,600 |
| 18/03 | 1,290 | 1,397 | 1,132 | 1,272 | -20 | -1.6 | 5,815,200 |
| 18/02 | 1,454 | 1,474 | 1,080 | 1,292 | -135 | -9.5 | 10,960,900 |
| 18/01 | 1,536 | 1,578 | 1,402 | 1,427 | -101 | -6.6 | 4,718,100 |
| 17/12 | 1,575 | 1,700 | 1,428 | 1,528 | -79 | -4.9 | 5,777,200 |
| 17/11 | 1,290 | 1,630 | 1,263 | 1,607 | +317 | +24.6 | 10,038,200 |
| 17/10 | 1,287 | 1,473 | 1,242 | 1,290 | +23 | +1.8 | 8,492,000 |
| 17/09 | 1,022 | 1,344 | 922 | 1,267 | +258 | +25.6 | 9,494,200 |
| 17/08 | 1,115 | 1,131 | 946 | 1,009 | -124 | -10.9 | 5,009,400 |
| 17/07 | 998 | 1,197 | 992 | 1,133 | +144 | +14.6 | 3,744,600 |
| 17/06 | 905 | 997 | 856 | 989 | +79 | +8.7 | 4,660,400 |
| 17/05 | 862 | 1,027 | 838 | 910 | +48 | +5.6 | 7,023,000 |
| 17/04 | 819 | 938 | 720 | 862 | +49 | +6.0 | 3,273,000 |
| 17/03 | 825 | 893 | 762 | 813 | -8 | -1.0 | 3,017,800 |
| 17/02 | 667 | 837 | 630 | 821 | +153 | +22.9 | 3,441,000 |
| 17/01 | 750 | 765 | 659 | 668 | -80 | -10.7 | 1,320,000 |
| 16/12 | 645 | 750 | 603 | 748 | +110 | +17.2 | 1,549,000 |
▶︎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