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
1,277.2
円
(21:06)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,283 | 1,330 | 1,252 | 1,271 | -24 | -1.9 | 735,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,118 | 1,182 | 1,115 | 1,131 | +32 | +2.9 | 861,500 |
| 9/22 | 1,105 | 1,131 | 1,068 | 1,099 | -9 | -0.8 | 667,700 |
| 9/15 | 1,190 | 1,190 | 1,097 | 1,108 | -79 | -6.7 | 941,600 |
| 9/8 | 1,208 | 1,214 | 1,154 | 1,187 | -28 | -2.3 | 1,020,100 |
| 9/1 | 1,158 | 1,217 | 1,134 | 1,215 | +63 | +5.5 | 819,400 |
| 8/25 | 1,147 | 1,205 | 1,122 | 1,152 | +5 | +0.4 | 756,900 |
| 8/18 | 1,255 | 1,284 | 1,121 | 1,147 | -109 | -8.7 | 1,127,800 |
| 8/10 | 1,052 | 1,274 | 1,040 | 1,256 | +183 | +17.1 | 2,650,000 |
| 8/4 | 1,098 | 1,113 | 1,050 | 1,073 | -12 | -1.1 | 549,200 |
| 7/28 | 1,057 | 1,090 | 1,045 | 1,085 | +32 | +3.0 | 497,400 |
| 7/21 | 1,033 | 1,072 | 1,011 | 1,053 | +17 | +1.6 | 543,000 |
| 7/14 | 1,111 | 1,137 | 1,011 | 1,036 | -119 | -10.3 | 1,644,000 |
| 7/7 | 1,155 | 1,195 | 1,121 | 1,155 | +6 | +0.5 | 872,300 |
| 6/30 | 1,127 | 1,153 | 1,107 | 1,149 | +27 | +2.4 | 1,094,300 |
| 6/23 | 1,118 | 1,135 | 1,080 | 1,122 | +36 | +3.3 | 1,421,500 |
| 6/16 | 1,050 | 1,105 | 1,027 | 1,086 | +22 | +2.1 | 1,597,600 |
| 6/9 | 996 | 1,101 | 992 | 1,064 | +79 | +8.0 | 2,291,600 |
| 6/2 | 960 | 985 | 955 | 985 | +22 | +2.3 | 707,900 |
| 5/26 | 969 | 1,006 | 957 | 963 | -10 | -1.0 | 1,020,400 |
| 5/19 | 970 | 1,018 | 952 | 973 | +23 | +2.4 | 1,866,100 |
| 5/12 | 868 | 985 | 865 | 950 | +90 | +10.5 | 3,961,800 |
| 5/2 | 879 | 884 | 855 | 860 | -19 | -2.2 | 528,500 |
| 4/28 | 875 | 887 | 863 | 879 | +18 | +2.1 | 766,300 |
| 4/21 | 893 | 897 | 858 | 861 | -29 | -3.3 | 615,300 |
| 4/14 | 844 | 897 | 844 | 890 | +61 | +7.4 | 1,112,700 |
| 4/7 | 863 | 867 | 817 | 829 | -26 | -3.0 | 917,100 |
| 3/31 | 867 | 869 | 839 | 855 | -13 | -1.5 | 1,580,100 |
▶︎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