！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,158 | 1,163 | 1,145 | 1,163 | +12 | +1.0 | 100,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,171 | 1,185 | 1,131 | 1,151 | +9 | +0.8 | 413,000 |
| 4/19 | 1,197 | 1,197 | 1,118 | 1,142 | -66 | -5.5 | 430,500 |
| 4/12 | 1,177 | 1,214 | 1,161 | 1,208 | +58 | +5.0 | 468,900 |
| 4/5 | 1,230 | 1,234 | 1,132 | 1,150 | -78 | -6.4 | 678,100 |
| 3/29 | 1,248 | 1,255 | 1,170 | 1,228 | -19 | -1.5 | 1,416,800 |
| 3/22 | 1,210 | 1,272 | 1,194 | 1,247 | +55 | +4.6 | 775,000 |
| 3/15 | 1,144 | 1,209 | 1,127 | 1,192 | +36 | +3.1 | 921,600 |
| 3/8 | 1,137 | 1,181 | 1,107 | 1,156 | +19 | +1.7 | 1,058,500 |
| 3/1 | 1,134 | 1,203 | 1,123 | 1,137 | +30 | +2.7 | 1,831,700 |
| 2/22 | 1,047 | 1,122 | 1,036 | 1,107 | +69 | +6.7 | 1,036,300 |
| 2/16 | 1,057 | 1,089 | 1,026 | 1,038 | -5 | -0.5 | 1,103,900 |
| 2/9 | 1,030 | 1,116 | 1,005 | 1,043 | +26 | +2.6 | 2,159,000 |
| 2/2 | 1,051 | 1,058 | 1,017 | 1,017 | -29 | -2.8 | 752,900 |
| 1/26 | 1,034 | 1,073 | 1,029 | 1,046 | +17 | +1.7 | 795,900 |
| 1/19 | 1,059 | 1,089 | 1,025 | 1,029 | -12 | -1.2 | 928,800 |
| 1/12 | 1,153 | 1,178 | 1,036 | 1,041 | -113 | -9.8 | 1,210,700 |
| 1/5 | 1,168 | 1,195 | 1,132 | 1,154 | -33 | -2.8 | 231,800 |
| 12/29 | 1,174 | 1,207 | 1,142 | 1,187 | +13 | +1.1 | 481,000 |
| 12/22 | 1,120 | 1,197 | 1,108 | 1,174 | +39 | +3.4 | 468,800 |
| 12/15 | 1,154 | 1,223 | 1,123 | 1,135 | -29 | -2.5 | 570,000 |
| 12/8 | 1,196 | 1,249 | 1,154 | 1,164 | -33 | -2.8 | 745,000 |
| 12/1 | 1,200 | 1,238 | 1,151 | 1,197 | 0 | 0.0 | 629,600 |
| 11/24 | 1,177 | 1,212 | 1,165 | 1,197 | +15 | +1.3 | 441,400 |
| 11/17 | 1,289 | 1,289 | 1,150 | 1,182 | -95 | -7.4 | 1,096,800 |
| 11/10 | 1,070 | 1,285 | 1,049 | 1,277 | +228 | +21.7 | 2,795,300 |
| 11/2 | 1,001 | 1,058 | 986 | 1,049 | +27 | +2.6 | 918,500 |
| 10/27 | 1,001 | 1,024 | 948 | 1,022 | +19 | +1.9 | 861,400 |
| 10/20 | 1,070 | 1,082 | 979 | 1,003 | -92 | -8.4 | 991,200 |
| 10/13 | 1,114 | 1,168 | 1,085 | 1,095 | +5 | +0.5 | 579,500 |
| 10/6 | 1,120 | 1,137 | 1,038 | 1,090 | -41 | -3.6 | 696,300 |
▶︎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