3328東証P貸借
業種 小売業
ＢＥＥＮＯＳ 株価時系列データ
PTS
3,602.5
円
(14:24)
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 |
|---|---|
| 3,470 (24/11/22) | 1,170 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/11/22) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,515 | 3,690 | 3,500 | 3,605 | +160 | +4.6 | 199,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,235 | 1,273 | 1,214 | 1,251 | +13 | +1.1 | 800,000 |
| 9/13 | 1,240 | 1,301 | 1,226 | 1,238 | +7 | +0.6 | 1,081,900 |
| 9/6 | 1,279 | 1,280 | 1,216 | 1,231 | -51 | -4.0 | 943,500 |
| 8/30 | 1,270 | 1,293 | 1,203 | 1,282 | -18 | -1.4 | 877,500 |
| 8/23 | 1,295 | 1,348 | 1,290 | 1,300 | +11 | +0.9 | 575,300 |
| 8/16 | 1,309 | 1,363 | 1,275 | 1,289 | -24 | -1.8 | 681,100 |
| 8/9 | 1,342 | 1,379 | 1,218 | 1,313 | -17 | -1.3 | 1,695,400 |
| 8/2 | 1,397 | 1,453 | 1,242 | 1,330 | -84 | -5.9 | 2,152,500 |
| 7/26 | 1,521 | 1,573 | 1,404 | 1,414 | -100 | -6.6 | 1,802,500 |
| 7/19 | 1,489 | 1,540 | 1,458 | 1,514 | +14 | +0.9 | 1,158,600 |
| 7/12 | 1,620 | 1,673 | 1,484 | 1,500 | -106 | -6.6 | 2,166,300 |
| 7/5 | 1,706 | 1,710 | 1,591 | 1,606 | -70 | -4.2 | 936,200 |
| 6/28 | 1,679 | 1,745 | 1,623 | 1,676 | -32 | -1.9 | 952,900 |
| 6/21 | 1,805 | 1,963 | 1,687 | 1,708 | -137 | -7.4 | 1,995,300 |
| 6/14 | 1,810 | 1,914 | 1,795 | 1,845 | +61 | +3.4 | 1,151,800 |
| 6/7 | 1,956 | 1,970 | 1,731 | 1,784 | -177 | -9.0 | 1,769,000 |
| 5/31 | 1,825 | 1,989 | 1,815 | 1,961 | +126 | +6.9 | 1,058,300 |
| 5/24 | 1,742 | 1,848 | 1,637 | 1,835 | +93 | +5.3 | 1,516,900 |
| 5/17 | 1,686 | 1,783 | 1,586 | 1,742 | +55 | +3.3 | 1,237,000 |
| 5/10 | 1,580 | 1,718 | 1,531 | 1,687 | +277 | +19.7 | 1,966,600 |
| 4/26 | 1,319 | 1,559 | 1,185 | 1,410 | +105 | +8.1 | 1,683,200 |
| 4/19 | 1,256 | 1,311 | 1,255 | 1,305 | +62 | +5.0 | 608,000 |
| 4/12 | 1,238 | 1,311 | 1,236 | 1,243 | +10 | +0.8 | 631,400 |
| 4/5 | 1,217 | 1,238 | 1,174 | 1,233 | +30 | +2.5 | 532,800 |
| 3/29 | 1,120 | 1,246 | 1,090 | 1,203 | +52 | +4.5 | 827,800 |
| 3/22 | 1,148 | 1,173 | 1,134 | 1,151 | +15 | +1.3 | 276,900 |
| 3/15 | 1,167 | 1,191 | 1,129 | 1,136 | -36 | -3.1 | 470,000 |
| 3/8 | 1,251 | 1,262 | 1,156 | 1,172 | -74 | -5.9 | 475,800 |
| 3/1 | 1,179 | 1,326 | 1,175 | 1,246 | +93 | +8.1 | 1,090,300 |
| 2/22 | 1,143 | 1,218 | 1,128 | 1,153 | ー | ー | 790,700 |
▶︎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
