3328東証P貸借
業種 小売業
ＢＥＥＮＯＳ 株価時系列データ
PTS
3,530
円
(09:06)
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 | 3,560 | 3,515 | 3,530 | +85 | +2.5 | 27,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,255 | 2,510 | 2,172 | 2,488 | +333 | +15.5 | 4,539,200 |
| 11/6 | 1,610 | 2,155 | 1,608 | 2,155 | +550 | +34.3 | 2,907,100 |
| 10/30 | 1,679 | 1,749 | 1,591 | 1,605 | -45 | -2.7 | 1,140,700 |
| 10/23 | 1,740 | 1,955 | 1,603 | 1,650 | -71 | -4.1 | 1,899,600 |
| 10/16 | 1,891 | 1,891 | 1,660 | 1,721 | -150 | -8.0 | 1,039,100 |
| 10/9 | 1,902 | 1,980 | 1,851 | 1,871 | +33 | +1.8 | 1,412,400 |
| 10/2 | 1,749 | 1,937 | 1,736 | 1,838 | +112 | +6.5 | 1,782,900 |
| 9/25 | 1,760 | 1,779 | 1,678 | 1,726 | -22 | -1.3 | 635,800 |
| 9/18 | 1,751 | 1,783 | 1,643 | 1,748 | -2 | -0.1 | 1,186,100 |
| 9/11 | 1,804 | 1,825 | 1,653 | 1,750 | -50 | -2.8 | 1,381,700 |
| 9/4 | 1,571 | 1,864 | 1,571 | 1,800 | +250 | +16.1 | 2,248,200 |
| 8/28 | 1,572 | 1,692 | 1,534 | 1,550 | -27 | -1.7 | 1,834,300 |
| 8/21 | 1,380 | 1,585 | 1,374 | 1,577 | +194 | +14.0 | 1,594,700 |
| 8/14 | 1,250 | 1,384 | 1,246 | 1,383 | +140 | +11.3 | 1,290,200 |
| 8/7 | 1,199 | 1,328 | 1,183 | 1,243 | +75 | +6.4 | 1,788,400 |
| 7/31 | 1,191 | 1,229 | 1,158 | 1,168 | -22 | -1.9 | 957,900 |
| 7/22 | 1,154 | 1,206 | 1,142 | 1,190 | +55 | +4.9 | 486,600 |
| 7/17 | 1,156 | 1,210 | 1,135 | 1,135 | +19 | +1.7 | 1,130,700 |
| 7/10 | 1,050 | 1,189 | 1,035 | 1,116 | +79 | +7.6 | 1,546,900 |
| 7/3 | 1,026 | 1,109 | 994 | 1,037 | -8 | -0.8 | 864,100 |
| 6/26 | 1,060 | 1,079 | 1,018 | 1,045 | -6 | -0.6 | 471,400 |
| 6/19 | 1,000 | 1,055 | 950 | 1,051 | +48 | +4.8 | 812,800 |
| 6/12 | 1,106 | 1,134 | 946 | 1,003 | -87 | -8.0 | 1,044,500 |
| 6/5 | 1,065 | 1,134 | 1,051 | 1,090 | +11 | +1.0 | 930,900 |
| 5/29 | 1,120 | 1,175 | 1,074 | 1,079 | -23 | -2.1 | 1,168,900 |
| 5/22 | 1,012 | 1,129 | 1,006 | 1,102 | +86 | +8.5 | 1,210,300 |
| 5/15 | 985 | 1,059 | 983 | 1,016 | +43 | +4.4 | 1,210,100 |
| 5/8 | 927 | 989 | 923 | 973 | +59 | +6.5 | 751,100 |
| 5/1 | 828 | 1,005 | 821 | 914 | +92 | +11.2 | 2,889,100 |
| 4/24 | 865 | 923 | 806 | 822 | -41 | -4.8 | 1,620,900 |
▶︎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
