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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,489 | 2,500 | 2,154 | 2,206 | -294 | -11.8 | 854,000 |
| 12/30 | 2,387 | 2,525 | 2,322 | 2,500 | +115 | +4.8 | 378,200 |
| 12/24 | 2,448 | 2,491 | 2,279 | 2,385 | -116 | -4.6 | 1,098,000 |
| 12/17 | 2,895 | 2,919 | 2,463 | 2,501 | -350 | -12.3 | 698,000 |
| 12/10 | 2,694 | 3,015 | 2,573 | 2,851 | +107 | +3.9 | 649,100 |
| 12/3 | 2,760 | 2,920 | 2,661 | 2,744 | -114 | -4.0 | 778,700 |
| 11/26 | 3,055 | 3,135 | 2,813 | 2,858 | -267 | -8.5 | 658,000 |
| 11/19 | 2,589 | 3,125 | 2,573 | 3,125 | +586 | +23.1 | 1,251,800 |
| 11/12 | 2,781 | 2,800 | 2,461 | 2,539 | -292 | -10.3 | 1,311,700 |
| 11/5 | 3,330 | 3,385 | 2,567 | 2,831 | -474 | -14.3 | 1,369,000 |
| 10/29 | 3,280 | 3,315 | 3,085 | 3,305 | +5 | +0.2 | 467,600 |
| 10/22 | 3,120 | 3,340 | 3,110 | 3,300 | +160 | +5.1 | 604,400 |
| 10/15 | 2,970 | 3,145 | 2,889 | 3,140 | +177 | +6.0 | 378,500 |
| 10/8 | 3,040 | 3,060 | 2,779 | 2,963 | -67 | -2.2 | 719,100 |
| 10/1 | 3,140 | 3,215 | 2,977 | 3,030 | -120 | -3.8 | 802,600 |
| 9/24 | 2,960 | 3,170 | 2,944 | 3,150 | +50 | +1.6 | 408,500 |
| 9/17 | 3,175 | 3,220 | 2,914 | 3,100 | -95 | -3.0 | 824,800 |
| 9/10 | 3,120 | 3,195 | 2,909 | 3,195 | +135 | +4.4 | 949,700 |
| 9/3 | 3,145 | 3,150 | 2,871 | 3,060 | -60 | -1.9 | 1,349,700 |
| 8/27 | 3,125 | 3,420 | 3,080 | 3,120 | +30 | +1.0 | 695,000 |
| 8/20 | 3,510 | 3,730 | 3,030 | 3,090 | -420 | -12.0 | 1,351,000 |
| 8/13 | 3,170 | 3,575 | 3,005 | 3,510 | +320 | +10.0 | 1,148,900 |
| 8/6 | 3,290 | 3,325 | 3,135 | 3,190 | -70 | -2.2 | 309,400 |
| 7/30 | 3,325 | 3,400 | 3,170 | 3,260 | 0 | 0.0 | 459,300 |
| 7/21 | 3,475 | 3,475 | 3,180 | 3,260 | -255 | -7.3 | 625,200 |
| 7/16 | 3,525 | 3,560 | 3,405 | 3,515 | +30 | +0.9 | 405,700 |
| 7/9 | 3,815 | 3,855 | 3,410 | 3,485 | -340 | -8.9 | 715,000 |
| 7/2 | 3,625 | 3,840 | 3,570 | 3,825 | +210 | +5.8 | 786,700 |
| 6/25 | 3,460 | 3,625 | 3,420 | 3,615 | +70 | +2.0 | 444,900 |
| 6/18 | 3,725 | 3,815 | 3,515 | 3,545 | -160 | -4.3 | 561,700 |
▶︎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
