4318東証P貸借
業種 サービス業
クイック 株価時系列データ
PTS
2,230
円
(22:03)
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 |
|---|---|
| 2,635 (24/01/31) | 1,918 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635 (24/01/31) | 2,253 (24/04/04) |
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 | 2,335 | 2,335 | 2,226 | 2,226 | -111 | -4.8 | 141,400 |
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 | 2,390 | 2,427 | 2,253 | 2,337 | -48 | -2.0 | 802,700 |
| 24/03 | 2,458 | 2,475 | 2,313 | 2,385 | -73 | -3.0 | 730,600 |
| 24/02 | 2,469 | 2,547 | 2,390 | 2,458 | -177 | -6.7 | 776,200 |
| 24/01 | 2,546 | 2,635 | 2,464 | 2,635 | +57 | +2.2 | 504,400 |
| 23/12 | 2,267 | 2,595 | 2,068 | 2,578 | +321 | +14.2 | 969,300 |
| 23/11 | 2,120 | 2,273 | 2,111 | 2,257 | +245 | +12.2 | 675,500 |
| 23/10 | 2,099 | 2,133 | 1,934 | 2,012 | -91 | -4.3 | 894,500 |
| 23/09 | 2,130 | 2,246 | 2,055 | 2,103 | -33 | -1.5 | 807,400 |
| 23/08 | 2,050 | 2,165 | 1,991 | 2,136 | -299 | -12.3 | 1,540,600 |
| 23/07 | 2,350 | 2,445 | 2,227 | 2,435 | +109 | +4.7 | 722,800 |
| 23/06 | 1,940 | 2,359 | 1,918 | 2,326 | +371 | +19.0 | 987,900 |
| 23/05 | 1,903 | 2,106 | 1,891 | 1,955 | +172 | +9.7 | 1,254,800 |
| 23/04 | 1,798 | 1,803 | 1,687 | 1,783 | +5 | +0.3 | 774,600 |
| 23/03 | 1,820 | 1,910 | 1,641 | 1,778 | -41 | -2.3 | 1,286,200 |
| 23/02 | 1,957 | 1,957 | 1,780 | 1,819 | -213 | -10.5 | 817,500 |
| 23/01 | 2,128 | 2,128 | 1,959 | 2,032 | -80 | -3.8 | 709,400 |
| 22/12 | 2,100 | 2,129 | 1,936 | 2,112 | +29 | +1.4 | 840,200 |
| 22/11 | 1,935 | 2,110 | 1,911 | 2,083 | +148 | +7.7 | 1,516,100 |
| 22/10 | 1,808 | 1,949 | 1,761 | 1,935 | +117 | +6.4 | 1,050,400 |
| 22/09 | 1,703 | 1,908 | 1,700 | 1,818 | +103 | +6.0 | 794,800 |
| 22/08 | 1,652 | 1,798 | 1,633 | 1,715 | +190 | +12.5 | 1,083,400 |
| 22/07 | 1,368 | 1,541 | 1,351 | 1,525 | +162 | +11.9 | 538,700 |
| 22/06 | 1,411 | 1,455 | 1,320 | 1,363 | -42 | -3.0 | 602,000 |
| 22/05 | 1,525 | 1,552 | 1,392 | 1,405 | -152 | -9.8 | 832,600 |
| 22/04 | 1,566 | 1,625 | 1,483 | 1,557 | -27 | -1.7 | 670,800 |
| 22/03 | 1,598 | 1,647 | 1,457 | 1,584 | +5 | +0.3 | 1,017,600 |
| 22/02 | 1,457 | 1,688 | 1,408 | 1,579 | +286 | +22.1 | 2,827,600 |
| 22/01 | 1,451 | 1,451 | 1,189 | 1,293 | -158 | -10.9 | 1,132,500 |
| 21/12 | 1,383 | 1,521 | 1,323 | 1,451 | +48 | +3.4 | 727,200 |
| 21/11 | 1,375 | 1,491 | 1,360 | 1,403 | -32 | -2.2 | 835,200 |
▶︎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