3328東証P貸借
業種 小売業
ＢＥＥＮＯＳ 株価時系列データ
PTS
3,566
円
(11:29)
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 | 3,570 | +125 | +3.6 | 157,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 842 | 879 | 813 | 863 | +14 | +1.7 | 1,170,000 |
| 4/10 | 756 | 885 | 736 | 849 | +86 | +11.3 | 1,186,000 |
| 4/3 | 761 | 834 | 741 | 763 | -28 | -3.5 | 1,341,100 |
| 3/27 | 740 | 896 | 730 | 791 | +81 | +11.4 | 2,264,100 |
| 3/19 | 765 | 839 | 700 | 710 | -70 | -9.0 | 2,438,500 |
| 3/13 | 895 | 920 | 720 | 780 | -160 | -17.0 | 2,964,100 |
| 3/6 | 966 | 1,092 | 930 | 940 | -30 | -3.1 | 2,268,000 |
| 2/28 | 1,040 | 1,086 | 958 | 970 | -145 | -13.0 | 1,846,200 |
| 2/21 | 1,160 | 1,160 | 1,086 | 1,115 | -60 | -5.1 | 1,724,300 |
| 2/14 | 1,252 | 1,267 | 1,131 | 1,175 | -100 | -7.8 | 2,304,900 |
| 2/7 | 1,131 | 1,378 | 1,128 | 1,275 | +108 | +9.3 | 5,524,500 |
| 1/31 | 1,204 | 1,228 | 1,139 | 1,167 | -62 | -5.0 | 1,436,500 |
| 1/24 | 1,292 | 1,305 | 1,223 | 1,229 | -62 | -4.8 | 1,085,700 |
| 1/17 | 1,322 | 1,331 | 1,276 | 1,291 | -22 | -1.7 | 749,000 |
| 1/10 | 1,379 | 1,394 | 1,296 | 1,313 | -96 | -6.8 | 1,346,500 |
| 12/30 | 1,433 | 1,433 | 1,391 | 1,409 | -22 | -1.5 | 240,100 |
| 12/27 | 1,430 | 1,438 | 1,362 | 1,431 | +15 | +1.1 | 1,496,600 |
| 12/20 | 1,400 | 1,431 | 1,359 | 1,416 | +17 | +1.2 | 1,244,400 |
| 12/13 | 1,500 | 1,502 | 1,397 | 1,399 | -107 | -7.1 | 1,087,300 |
| 12/6 | 1,559 | 1,584 | 1,489 | 1,506 | -56 | -3.6 | 1,257,900 |
| 11/29 | 1,699 | 1,744 | 1,524 | 1,562 | -145 | -8.5 | 2,587,000 |
| 11/22 | 1,651 | 1,736 | 1,612 | 1,707 | +21 | +1.3 | 2,560,300 |
| 11/15 | 1,449 | 1,770 | 1,439 | 1,686 | +279 | +19.8 | 5,049,700 |
| 11/8 | 1,341 | 1,624 | 1,321 | 1,407 | +83 | +6.3 | 3,008,800 |
| 11/1 | 1,316 | 1,331 | 1,288 | 1,324 | +17 | +1.3 | 699,400 |
| 10/25 | 1,244 | 1,326 | 1,243 | 1,307 | +64 | +5.2 | 567,100 |
| 10/18 | 1,206 | 1,281 | 1,200 | 1,243 | +47 | +3.9 | 790,800 |
| 10/11 | 1,190 | 1,244 | 1,181 | 1,196 | +15 | +1.3 | 906,100 |
| 10/4 | 1,270 | 1,286 | 1,137 | 1,181 | -85 | -6.7 | 2,023,800 |
| 9/27 | 1,260 | 1,374 | 1,239 | 1,266 | +15 | +1.2 | 2,532,600 |
▶︎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
