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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,235 | 3,470 | 3,175 | 3,445 | +120 | +3.6 | 924,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,580 | 1,664 | 1,523 | 1,619 | +20 | +1.3 | 1,234,700 |
| 9/15 | 1,633 | 1,666 | 1,591 | 1,599 | -44 | -2.7 | 914,300 |
| 9/8 | 1,710 | 1,741 | 1,621 | 1,643 | -55 | -3.2 | 1,020,000 |
| 9/1 | 1,685 | 1,713 | 1,652 | 1,698 | +6 | +0.4 | 1,272,500 |
| 8/25 | 1,550 | 1,710 | 1,537 | 1,692 | +122 | +7.8 | 2,266,900 |
| 8/18 | 1,769 | 1,778 | 1,540 | 1,570 | -197 | -11.2 | 3,506,200 |
| 8/10 | 1,931 | 2,039 | 1,638 | 1,767 | -172 | -8.9 | 3,745,700 |
| 8/4 | 2,009 | 2,011 | 1,871 | 1,939 | -43 | -2.2 | 855,000 |
| 7/28 | 2,010 | 2,025 | 1,915 | 1,982 | -27 | -1.3 | 706,100 |
| 7/21 | 2,041 | 2,074 | 2,003 | 2,009 | -39 | -1.9 | 554,100 |
| 7/14 | 1,993 | 2,074 | 1,975 | 2,048 | +45 | +2.3 | 799,000 |
| 7/7 | 1,991 | 2,056 | 1,951 | 2,003 | +15 | +0.8 | 1,224,500 |
| 6/30 | 1,968 | 2,060 | 1,912 | 1,988 | +23 | +1.2 | 1,587,700 |
| 6/23 | 1,897 | 2,108 | 1,873 | 1,965 | +108 | +5.8 | 2,573,100 |
| 6/16 | 1,810 | 1,870 | 1,763 | 1,857 | +56 | +3.1 | 1,176,600 |
| 6/9 | 1,979 | 2,020 | 1,789 | 1,801 | -138 | -7.1 | 1,552,000 |
| 6/2 | 1,834 | 1,971 | 1,823 | 1,939 | +143 | +8.0 | 1,187,000 |
| 5/26 | 1,895 | 1,946 | 1,753 | 1,796 | -82 | -4.4 | 1,130,700 |
| 5/19 | 2,015 | 2,032 | 1,831 | 1,878 | -117 | -5.9 | 1,264,900 |
| 5/12 | 2,052 | 2,171 | 1,906 | 1,995 | -51 | -2.5 | 3,082,400 |
| 5/2 | 1,912 | 2,053 | 1,853 | 2,046 | +153 | +8.1 | 1,117,300 |
| 4/28 | 1,929 | 1,965 | 1,856 | 1,893 | -37 | -1.9 | 1,458,100 |
| 4/21 | 1,985 | 2,012 | 1,923 | 1,930 | -62 | -3.1 | 732,400 |
| 4/14 | 1,914 | 2,002 | 1,885 | 1,992 | +59 | +3.1 | 1,375,200 |
| 4/7 | 2,104 | 2,128 | 1,896 | 1,933 | -148 | -7.1 | 1,072,100 |
| 3/31 | 2,102 | 2,130 | 2,026 | 2,081 | -30 | -1.4 | 667,700 |
| 3/24 | 2,207 | 2,215 | 2,074 | 2,111 | -95 | -4.3 | 784,100 |
| 3/17 | 2,332 | 2,384 | 2,063 | 2,206 | -205 | -8.5 | 2,757,000 |
| 3/10 | 2,500 | 2,590 | 2,370 | 2,411 | -49 | -2.0 | 2,350,900 |
| 3/3 | 2,308 | 2,478 | 2,283 | 2,460 | +137 | +5.9 | 1,251,800 |
▶︎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
