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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 972 | 1,003 | 965 | 1,001 | +53 | +5.6 | 129,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 908 | 965 | 908 | 948 | +34 | +3.7 | 85,400 |
| 4/19 | 944 | 965 | 911 | 914 | -44 | -4.6 | 56,200 |
| 4/12 | 944 | 963 | 941 | 958 | +14 | +1.5 | 45,900 |
| 4/5 | 963 | 970 | 930 | 944 | -19 | -2.0 | 28,800 |
| 3/29 | 940 | 974 | 938 | 963 | +21 | +2.2 | 47,600 |
| 3/22 | 914 | 948 | 914 | 942 | +28 | +3.1 | 40,200 |
| 3/15 | 923 | 935 | 904 | 914 | -22 | -2.4 | 32,400 |
| 3/8 | 940 | 957 | 922 | 936 | -3 | -0.3 | 51,300 |
| 3/1 | 1,005 | 1,006 | 935 | 939 | -53 | -5.3 | 102,400 |
| 2/22 | 982 | 1,009 | 974 | 992 | +19 | +2.0 | 85,600 |
| 2/16 | 982 | 988 | 963 | 973 | -2 | -0.2 | 60,600 |
| 2/9 | 951 | 987 | 951 | 975 | +25 | +2.6 | 82,300 |
| 2/2 | 936 | 968 | 930 | 950 | +31 | +3.4 | 86,900 |
| 1/26 | 900 | 938 | 897 | 919 | +28 | +3.1 | 169,900 |
| 1/19 | 929 | 929 | 877 | 891 | -62 | -6.5 | 348,400 |
| 1/12 | 953 | 973 | 941 | 953 | +5 | +0.5 | 94,200 |
| 1/5 | 945 | 953 | 930 | 948 | +1 | +0.1 | 32,600 |
| 12/29 | 940 | 957 | 929 | 947 | +2 | +0.2 | 74,600 |
| 12/22 | 961 | 967 | 934 | 945 | -19 | -2.0 | 126,500 |
| 12/15 | 961 | 976 | 951 | 964 | +4 | +0.4 | 73,000 |
| 12/8 | 990 | 995 | 945 | 960 | -37 | -3.7 | 111,500 |
| 12/1 | 1,000 | 1,000 | 941 | 997 | +42 | +4.4 | 127,800 |
| 11/24 | 905 | 955 | 901 | 955 | +50 | +5.5 | 59,000 |
| 11/17 | 920 | 923 | 899 | 905 | -13 | -1.4 | 54,900 |
| 11/10 | 898 | 921 | 891 | 918 | +23 | +2.6 | 38,700 |
| 11/2 | 890 | 909 | 883 | 895 | -3 | -0.3 | 36,800 |
| 10/27 | 905 | 913 | 868 | 898 | -13 | -1.4 | 85,400 |
| 10/20 | 888 | 920 | 867 | 911 | -97 | -9.6 | 210,700 |
| 10/13 | 1,001 | 1,027 | 986 | 1,008 | +8 | +0.8 | 93,100 |
| 10/6 | 1,025 | 1,034 | 966 | 1,000 | -28 | -2.7 | 137,300 |
▶︎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