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
999.1
円
取引時間外
(15:24)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,547 (24/07/17) | 966 (24/12/17) |
昨年来高値 | 昨年来安値 |
---|---|
1,547 (24/07/17) | 966 (24/12/17) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,043 | 1,052 | 997 | 1,003 | -38 | -3.7 | 1,136,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,013 | 1,054 | 993 | 1,041 | -90 | -8.0 | 2,023,000 |
2/7 | 1,101 | 1,155 | 1,092 | 1,131 | +21 | +1.9 | 1,348,900 |
1/31 | 1,085 | 1,120 | 1,081 | 1,110 | +34 | +3.2 | 786,300 |
1/24 | 1,051 | 1,083 | 1,051 | 1,076 | +27 | +2.6 | 473,400 |
1/17 | 1,052 | 1,062 | 1,034 | 1,049 | +7 | +0.7 | 515,500 |
1/10 | 1,066 | 1,074 | 1,025 | 1,042 | -19 | -1.8 | 704,100 |
12/30 | 1,069 | 1,069 | 1,058 | 1,061 | -5 | -0.5 | 129,700 |
12/27 | 1,022 | 1,075 | 1,018 | 1,066 | +52 | +5.1 | 799,300 |
12/20 | 1,005 | 1,022 | 966 | 1,014 | +9 | +0.9 | 862,100 |
12/13 | 1,018 | 1,025 | 992 | 1,005 | +16 | +1.6 | 779,400 |
12/6 | 1,007 | 1,013 | 973 | 989 | -11 | -1.1 | 826,800 |
11/29 | 1,021 | 1,031 | 995 | 1,000 | -13 | -1.3 | 577,400 |
11/22 | 1,005 | 1,015 | 995 | 1,013 | +11 | +1.1 | 482,300 |
11/15 | 990 | 1,008 | 969 | 1,002 | -40 | -3.8 | 1,447,400 |
11/8 | 1,055 | 1,090 | 1,042 | 1,042 | +1 | +0.1 | 834,700 |
11/1 | 1,040 | 1,075 | 1,038 | 1,041 | +6 | +0.6 | 624,100 |
10/25 | 1,088 | 1,094 | 1,027 | 1,035 | -56 | -5.1 | 607,700 |
10/18 | 1,108 | 1,128 | 1,089 | 1,091 | -16 | -1.5 | 852,100 |
10/11 | 1,244 | 1,249 | 1,094 | 1,107 | -107 | -8.8 | 2,114,900 |
10/4 | 1,224 | 1,250 | 1,195 | 1,214 | -54 | -4.3 | 1,001,800 |
9/27 | 1,247 | 1,275 | 1,187 | 1,268 | +34 | +2.8 | 964,700 |
9/20 | 1,170 | 1,236 | 1,144 | 1,234 | +84 | +7.3 | 983,600 |
9/13 | 1,200 | 1,219 | 1,126 | 1,150 | -170 | -12.9 | 2,329,200 |
9/6 | 1,422 | 1,422 | 1,227 | 1,320 | -102 | -7.2 | 1,701,700 |
8/30 | 1,339 | 1,458 | 1,321 | 1,422 | +96 | +7.2 | 670,700 |
8/23 | 1,373 | 1,400 | 1,299 | 1,326 | -61 | -4.4 | 655,700 |
8/16 | 1,360 | 1,395 | 1,253 | 1,387 | +48 | +3.6 | 1,146,500 |
8/9 | 1,233 | 1,400 | 1,120 | 1,339 | +27 | +2.1 | 1,588,900 |
8/2 | 1,460 | 1,472 | 1,302 | 1,312 | -129 | -9.0 | 665,100 |
7/26 | 1,486 | 1,507 | 1,410 | 1,441 | -51 | -3.4 | 438,200 |
▶︎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