3328東証P貸借
業種 小売業
ＢＥＥＮＯＳ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,380 (24/11/21) | 1,170 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,380 (24/11/21) | 1,170 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,185 | 3,470 | 3,175 | 3,445 | +220 | +6.8 | 214,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/29 | 1,815 | 1,875 | 1,788 | 1,871 | +50 | +2.8 | 396,100 |
| 2/28 | 1,798 | 1,825 | 1,777 | 1,821 | +32 | +1.8 | 270,200 |
| 2/27 | 1,790 | 1,804 | 1,745 | 1,789 | -7 | -0.4 | 256,000 |
| 2/26 | 1,762 | 1,809 | 1,723 | 1,796 | +47 | +2.7 | 619,400 |
| 2/22 | 1,615 | 1,758 | 1,605 | 1,749 | +98 | +5.9 | 899,900 |
| 2/21 | 1,470 | 1,674 | 1,470 | 1,651 | +238 | +16.8 | 1,399,300 |
| 2/20 | 1,416 | 1,432 | 1,353 | 1,413 | +16 | +1.2 | 281,900 |
| 2/19 | 1,354 | 1,402 | 1,311 | 1,397 | +29 | +2.1 | 236,800 |
| 2/16 | 1,441 | 1,442 | 1,367 | 1,368 | -89 | -6.1 | 384,300 |
| 2/15 | 1,294 | 1,505 | 1,294 | 1,457 | +202 | +16.1 | 1,210,800 |
| 2/14 | 1,256 | 1,266 | 1,170 | 1,255 | -47 | -3.6 | 597,100 |
| 2/13 | 1,272 | 1,330 | 1,260 | 1,302 | +60 | +4.8 | 552,600 |
| 2/9 | 1,290 | 1,347 | 1,239 | 1,242 | -193 | -13.5 | 856,000 |
| 2/8 | 1,443 | 1,454 | 1,422 | 1,435 | -9 | -0.6 | 173,900 |
| 2/7 | 1,448 | 1,450 | 1,427 | 1,444 | -12 | -0.8 | 109,300 |
| 2/6 | 1,461 | 1,466 | 1,435 | 1,456 | -12 | -0.8 | 110,100 |
| 2/5 | 1,470 | 1,473 | 1,454 | 1,468 | -1 | -0.1 | 131,900 |
| 2/2 | 1,500 | 1,517 | 1,469 | 1,469 | -40 | -2.7 | 190,900 |
| 2/1 | 1,487 | 1,511 | 1,487 | 1,509 | -2 | -0.1 | 130,000 |
| 1/31 | 1,505 | 1,511 | 1,469 | 1,511 | +1 | +0.1 | 155,100 |
| 1/30 | 1,510 | 1,517 | 1,505 | 1,510 | -5 | -0.3 | 148,900 |
| 1/29 | 1,530 | 1,530 | 1,490 | 1,515 | +3 | +0.2 | 175,300 |
| 1/26 | 1,515 | 1,534 | 1,500 | 1,512 | +5 | +0.3 | 155,600 |
| 1/25 | 1,489 | 1,520 | 1,487 | 1,507 | +2 | +0.1 | 93,300 |
| 1/24 | 1,551 | 1,551 | 1,490 | 1,505 | -53 | -3.4 | 323,900 |
| 1/23 | 1,515 | 1,586 | 1,502 | 1,558 | +73 | +4.9 | 675,200 |
| 1/22 | 1,394 | 1,486 | 1,385 | 1,485 | +112 | +8.2 | 434,000 |
| 1/19 | 1,310 | 1,384 | 1,310 | 1,373 | +64 | +4.9 | 312,800 |
| 1/18 | 1,330 | 1,340 | 1,308 | 1,309 | -30 | -2.2 | 233,100 |
| 1/17 | 1,386 | 1,403 | 1,339 | 1,339 | -35 | -2.6 | 327,200 |
▶︎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
