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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 970 | 1,003 | 970 | 1,001 | +29 | +3.0 | 95,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 963 | 990 | 908 | 972 | +9 | +0.9 | 250,800 |
| 24/03 | 960 | 974 | 904 | 963 | +4 | +0.4 | 201,200 |
| 24/02 | 948 | 1,009 | 940 | 959 | +10 | +1.1 | 333,700 |
| 24/01 | 945 | 973 | 877 | 949 | +2 | +0.2 | 699,500 |
| 23/12 | 980 | 997 | 929 | 947 | -33 | -3.4 | 425,400 |
| 23/11 | 906 | 1,000 | 891 | 980 | +71 | +7.8 | 252,600 |
| 23/10 | 1,025 | 1,034 | 867 | 909 | -119 | -11.6 | 551,300 |
| 23/09 | 1,140 | 1,154 | 1,015 | 1,028 | -119 | -10.4 | 453,100 |
| 23/08 | 1,120 | 1,186 | 1,108 | 1,147 | +31 | +2.8 | 673,700 |
| 23/07 | 1,300 | 1,337 | 1,100 | 1,116 | -175 | -13.6 | 1,263,700 |
| 23/06 | 1,135 | 1,313 | 1,114 | 1,291 | +157 | +13.8 | 1,331,500 |
| 23/05 | 1,115 | 1,233 | 1,101 | 1,134 | +21 | +1.9 | 1,254,200 |
| 23/04 | 1,173 | 1,225 | 1,070 | 1,113 | -39 | -3.4 | 1,325,100 |
| 23/03 | 1,218 | 1,285 | 1,040 | 1,152 | -66 | -5.4 | 841,500 |
| 23/02 | 1,177 | 1,244 | 1,132 | 1,218 | +35 | +3.0 | 824,200 |
| 23/01 | 1,170 | 1,330 | 1,059 | 1,183 | +14 | +1.2 | 2,313,100 |
| 22/12 | 1,056 | 1,255 | 1,040 | 1,169 | +118 | +11.2 | 1,263,200 |
| 22/11 | 1,072 | 1,173 | 1,032 | 1,051 | -25 | -2.3 | 624,400 |
| 22/10 | 817 | 1,111 | 813 | 1,076 | +246 | +29.6 | 1,339,100 |
| 22/09 | 910 | 957 | 830 | 830 | -84 | -9.2 | 434,800 |
| 22/08 | 913 | 940 | 893 | 914 | +1 | +0.1 | 245,700 |
| 22/07 | 998 | 1,007 | 887 | 913 | -78 | -7.9 | 508,200 |
| 22/06 | 1,036 | 1,118 | 911 | 991 | -39 | -3.8 | 691,700 |
| 22/05 | 867 | 1,039 | 819 | 1,030 | +172 | +20.1 | 687,300 |
| 22/04 | 880 | 969 | 802 | 858 | -32 | -3.6 | 911,900 |
| 22/03 | 859 | 900 | 703 | 890 | +85 | +10.6 | 751,900 |
| 22/02 | 763 | 873 | 740 | 805 | +57 | +7.6 | 583,800 |
| 22/01 | 997 | 997 | 704 | 748 | -241 | -24.4 | 1,204,200 |
| 21/12 | 989 | 1,044 | 905 | 989 | 0 | 0.0 | 882,500 |
| 21/11 | 1,189 | 1,231 | 978 | 989 | -184 | -15.7 | 956,400 |
▶︎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