！決算発表予定日 2024/05/08
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 |
|---|---|
| 2,294 (24/04/23) | 1,170 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,294 (24/04/23) | 1,170 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,144 | 2,294 | 2,041 | 2,065 | -67 | -3.1 | 1,836,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,174 | 2,260 | 2,123 | 2,132 | -60 | -2.7 | 708,000 |
| 4/12 | 2,175 | 2,225 | 2,124 | 2,192 | +49 | +2.3 | 694,500 |
| 4/5 | 2,095 | 2,229 | 2,008 | 2,143 | +40 | +1.9 | 1,354,200 |
| 3/29 | 2,088 | 2,150 | 1,980 | 2,103 | +132 | +6.7 | 1,104,800 |
| 3/22 | 1,970 | 2,020 | 1,928 | 1,971 | +21 | +1.1 | 698,300 |
| 3/15 | 1,884 | 1,979 | 1,877 | 1,950 | +39 | +2.0 | 838,700 |
| 3/8 | 1,932 | 1,978 | 1,853 | 1,911 | 0 | 0.0 | 934,900 |
| 3/1 | 1,762 | 1,946 | 1,723 | 1,911 | +162 | +9.3 | 1,987,500 |
| 2/22 | 1,354 | 1,758 | 1,311 | 1,749 | +381 | +27.9 | 2,817,900 |
| 2/16 | 1,272 | 1,505 | 1,170 | 1,368 | +126 | +10.1 | 2,744,800 |
| 2/9 | 1,470 | 1,473 | 1,239 | 1,242 | -227 | -15.5 | 1,381,200 |
| 2/2 | 1,530 | 1,530 | 1,469 | 1,469 | -43 | -2.8 | 800,200 |
| 1/26 | 1,394 | 1,586 | 1,385 | 1,512 | +139 | +10.1 | 1,682,000 |
| 1/19 | 1,415 | 1,436 | 1,308 | 1,373 | -34 | -2.4 | 1,316,300 |
| 1/12 | 1,399 | 1,433 | 1,381 | 1,407 | +11 | +0.8 | 779,900 |
| 1/5 | 1,411 | 1,434 | 1,390 | 1,396 | -55 | -3.8 | 310,400 |
| 12/29 | 1,412 | 1,459 | 1,374 | 1,451 | +49 | +3.5 | 897,700 |
| 12/22 | 1,390 | 1,442 | 1,364 | 1,402 | +6 | +0.4 | 729,200 |
| 12/15 | 1,363 | 1,412 | 1,329 | 1,396 | +37 | +2.7 | 891,200 |
| 12/8 | 1,463 | 1,481 | 1,358 | 1,359 | -90 | -6.2 | 840,000 |
| 12/1 | 1,516 | 1,566 | 1,446 | 1,449 | -86 | -5.6 | 1,025,900 |
| 11/24 | 1,426 | 1,540 | 1,426 | 1,535 | +109 | +7.6 | 884,300 |
| 11/17 | 1,461 | 1,490 | 1,298 | 1,426 | -42 | -2.9 | 1,873,300 |
| 11/10 | 1,495 | 1,617 | 1,424 | 1,468 | +3 | +0.2 | 2,276,000 |
| 11/2 | 1,430 | 1,472 | 1,383 | 1,465 | +31 | +2.2 | 578,600 |
| 10/27 | 1,440 | 1,467 | 1,374 | 1,434 | -29 | -2.0 | 874,700 |
| 10/20 | 1,529 | 1,567 | 1,431 | 1,463 | -78 | -5.1 | 856,100 |
| 10/13 | 1,545 | 1,608 | 1,540 | 1,541 | +4 | +0.3 | 441,700 |
| 10/6 | 1,668 | 1,679 | 1,512 | 1,537 | -119 | -7.2 | 850,300 |
| 9/29 | 1,631 | 1,678 | 1,600 | 1,656 | +37 | +2.3 | 867,100 |
▶︎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