3562東証S信用
業種 卸売業
Ｎｏ．１ 株価時系列データ
PTS
1,001
円
取引時間外
(19:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,337 (23/07/03) | 867 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,009 (24/02/22) | 877 (24/01/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 993 | 1,003 | 988 | 1,001 | +7 | +0.7 | 36,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 914 | 936 | 914 | 930 | +16 | +1.8 | 7,600 |
| 3/15 | 909 | 918 | 907 | 914 | -7 | -0.8 | 3,600 |
| 3/14 | 907 | 922 | 907 | 921 | +14 | +1.5 | 4,400 |
| 3/13 | 922 | 929 | 904 | 907 | -10 | -1.1 | 7,300 |
| 3/12 | 912 | 933 | 904 | 917 | +3 | +0.3 | 8,400 |
| 3/11 | 923 | 935 | 911 | 914 | -22 | -2.4 | 8,700 |
| 3/8 | 933 | 946 | 933 | 936 | +4 | +0.4 | 3,400 |
| 3/7 | 951 | 953 | 926 | 932 | -19 | -2.0 | 13,700 |
| 3/6 | 923 | 957 | 923 | 951 | +25 | +2.7 | 10,800 |
| 3/5 | 933 | 939 | 922 | 926 | -11 | -1.2 | 12,100 |
| 3/4 | 940 | 957 | 937 | 937 | -2 | -0.2 | 11,300 |
| 3/1 | 960 | 962 | 935 | 939 | -20 | -2.1 | 29,700 |
| 2/29 | 980 | 980 | 956 | 959 | -21 | -2.1 | 7,500 |
| 2/28 | 958 | 980 | 958 | 980 | -5 | -0.5 | 16,400 |
| 2/27 | 1,006 | 1,006 | 985 | 985 | -16 | -1.6 | 29,200 |
| 2/26 | 1,005 | 1,005 | 992 | 1,001 | +9 | +0.9 | 19,600 |
| 2/22 | 1,009 | 1,009 | 986 | 992 | -8 | -0.8 | 11,200 |
| 2/21 | 1,002 | 1,005 | 990 | 1,000 | -4 | -0.4 | 6,700 |
| 2/20 | 994 | 1,006 | 981 | 1,004 | +21 | +2.1 | 30,900 |
| 2/19 | 982 | 996 | 974 | 983 | +10 | +1.0 | 36,800 |
| 2/16 | 985 | 985 | 963 | 973 | -12 | -1.2 | 15,300 |
| 2/15 | 988 | 988 | 964 | 985 | -3 | -0.3 | 14,500 |
| 2/14 | 988 | 988 | 975 | 988 | +6 | +0.6 | 12,300 |
| 2/13 | 982 | 988 | 968 | 982 | +7 | +0.7 | 18,500 |
| 2/9 | 973 | 987 | 973 | 975 | +1 | +0.1 | 11,800 |
| 2/8 | 962 | 980 | 961 | 974 | +13 | +1.4 | 25,100 |
| 2/7 | 972 | 972 | 960 | 961 | -8 | -0.8 | 12,700 |
| 2/6 | 961 | 971 | 957 | 969 | +10 | +1.0 | 13,400 |
| 2/5 | 951 | 962 | 951 | 959 | +9 | +1.0 | 19,300 |
| 2/2 | 967 | 968 | 950 | 950 | -10 | -1.0 | 13,200 |
▶︎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