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 | 3,185 | 3,470 | 3,175 | 3,445 | +220 | +6.8 | 214,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,597 | 2,599 | 2,048 | 2,048 | -517 | -20.2 | 3,496,000 |
| 7/29 | 2,508 | 2,618 | 2,421 | 2,565 | +7 | +0.3 | 1,550,700 |
| 7/22 | 2,345 | 2,582 | 2,305 | 2,558 | +232 | +10.0 | 1,581,200 |
| 7/15 | 2,431 | 2,512 | 2,268 | 2,326 | -34 | -1.4 | 1,918,500 |
| 7/8 | 2,265 | 2,417 | 2,191 | 2,360 | +132 | +5.9 | 2,042,700 |
| 7/1 | 2,361 | 2,493 | 2,188 | 2,228 | -93 | -4.0 | 2,952,900 |
| 6/24 | 1,995 | 2,326 | 1,935 | 2,321 | +411 | +21.5 | 4,357,000 |
| 6/17 | 2,036 | 2,112 | 1,909 | 1,910 | -223 | -10.5 | 2,617,800 |
| 6/10 | 1,897 | 2,212 | 1,862 | 2,133 | +207 | +10.8 | 4,447,800 |
| 6/3 | 1,819 | 1,937 | 1,754 | 1,926 | +108 | +5.9 | 2,482,300 |
| 5/27 | 1,747 | 1,858 | 1,692 | 1,818 | +82 | +4.7 | 2,514,500 |
| 5/20 | 1,870 | 1,877 | 1,705 | 1,736 | -132 | -7.1 | 5,014,700 |
| 5/13 | 1,675 | 1,894 | 1,335 | 1,868 | +159 | +9.3 | 17,400,900 |
| 5/6 | 1,755 | 1,810 | 1,686 | 1,709 | -103 | -5.7 | 1,906,200 |
| 4/28 | 1,823 | 1,914 | 1,569 | 1,812 | -91 | -4.8 | 10,051,200 |
| 4/22 | 2,150 | 2,223 | 1,811 | 1,903 | -217 | -10.2 | 11,853,900 |
| 4/15 | 2,320 | 2,425 | 1,952 | 2,120 | -244 | -10.3 | 9,927,000 |
| 4/8 | 2,285 | 2,377 | 2,073 | 2,364 | +14 | +0.6 | 5,941,600 |
| 4/1 | 2,010 | 2,471 | 1,970 | 2,350 | +305 | +14.9 | 10,312,100 |
| 3/25 | 1,706 | 2,140 | 1,676 | 2,045 | +377 | +22.6 | 7,600,700 |
| 3/18 | 1,301 | 1,675 | 1,292 | 1,668 | +369 | +28.4 | 1,449,400 |
| 3/11 | 1,404 | 1,415 | 1,273 | 1,299 | -157 | -10.8 | 1,148,200 |
| 3/4 | 1,489 | 1,599 | 1,424 | 1,456 | -37 | -2.5 | 664,700 |
| 2/25 | 1,469 | 1,510 | 1,379 | 1,493 | -16 | -1.1 | 758,400 |
| 2/18 | 1,619 | 1,655 | 1,458 | 1,509 | -172 | -10.2 | 1,068,100 |
| 2/10 | 1,848 | 1,875 | 1,502 | 1,681 | -166 | -9.0 | 1,412,100 |
| 2/4 | 1,730 | 1,943 | 1,726 | 1,847 | +135 | +7.9 | 893,800 |
| 1/28 | 1,921 | 1,939 | 1,684 | 1,712 | -233 | -12.0 | 679,200 |
| 1/21 | 2,028 | 2,065 | 1,883 | 1,945 | -133 | -6.4 | 802,200 |
| 1/14 | 2,217 | 2,328 | 2,051 | 2,078 | -128 | -5.8 | 527,700 |
▶︎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
