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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,310 | 1,320 | 1,283 | 1,297 | -10 | -0.8 | 87,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 863 | 867 | 817 | 829 | -26 | -3.0 | 917,100 |
| 3/31 | 867 | 869 | 839 | 855 | -13 | -1.5 | 1,580,100 |
| 3/24 | 892 | 907 | 858 | 868 | -21 | -2.4 | 826,900 |
| 3/17 | 886 | 893 | 850 | 889 | -12 | -1.3 | 1,797,100 |
| 3/10 | 907 | 921 | 893 | 901 | -3 | -0.3 | 1,606,100 |
| 3/3 | 875 | 907 | 871 | 904 | +17 | +1.9 | 1,635,200 |
| 2/24 | 900 | 914 | 881 | 887 | -5 | -0.6 | 1,393,600 |
| 2/17 | 910 | 923 | 892 | 892 | -22 | -2.4 | 2,342,900 |
| 2/10 | 1,080 | 1,083 | 903 | 914 | -154 | -14.4 | 4,271,200 |
| 2/3 | 1,108 | 1,127 | 1,067 | 1,068 | -30 | -2.7 | 1,270,800 |
| 1/27 | 1,125 | 1,149 | 1,091 | 1,098 | -15 | -1.4 | 1,034,700 |
| 1/20 | 1,131 | 1,134 | 1,086 | 1,113 | -31 | -2.7 | 1,250,100 |
| 1/13 | 1,235 | 1,251 | 1,141 | 1,144 | -82 | -6.7 | 970,500 |
| 1/6 | 1,230 | 1,230 | 1,179 | 1,226 | -15 | -1.2 | 509,100 |
| 12/30 | 1,247 | 1,265 | 1,207 | 1,241 | -10 | -0.8 | 801,600 |
| 12/23 | 1,299 | 1,312 | 1,186 | 1,251 | -25 | -2.0 | 1,529,700 |
| 12/16 | 1,290 | 1,295 | 1,203 | 1,276 | -19 | -1.5 | 1,815,200 |
| 12/9 | 1,400 | 1,417 | 1,249 | 1,295 | -111 | -7.9 | 2,041,100 |
| 12/2 | 1,439 | 1,507 | 1,392 | 1,406 | -42 | -2.9 | 1,263,200 |
| 11/25 | 1,382 | 1,460 | 1,303 | 1,448 | +59 | +4.3 | 1,096,500 |
| 11/18 | 1,365 | 1,405 | 1,316 | 1,389 | +29 | +2.1 | 716,900 |
| 11/11 | 1,477 | 1,503 | 1,331 | 1,360 | -98 | -6.7 | 1,478,600 |
| 11/4 | 1,535 | 1,540 | 1,443 | 1,458 | -60 | -4.0 | 531,100 |
| 10/28 | 1,495 | 1,540 | 1,435 | 1,518 | +42 | +2.9 | 1,062,000 |
| 10/21 | 1,314 | 1,493 | 1,292 | 1,476 | +140 | +10.5 | 1,763,500 |
| 10/14 | 1,330 | 1,374 | 1,277 | 1,336 | +31 | +2.4 | 1,151,700 |
| 10/7 | 1,249 | 1,339 | 1,226 | 1,305 | +37 | +2.9 | 900,800 |
| 9/30 | 1,230 | 1,310 | 1,230 | 1,268 | +12 | +1.0 | 893,800 |
| 9/22 | 1,295 | 1,299 | 1,229 | 1,256 | -30 | -2.3 | 319,700 |
| 9/16 | 1,276 | 1,375 | 1,250 | 1,286 | +33 | +2.6 | 1,479,100 |
▶︎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