4337東証P貸借
業種 サービス業
ぴあ 株価時系列データ
PTS
ー
円
(ー)
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 (24/01/10) | 2,483 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
3,470 (24/01/10) | 2,483 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 3,135 | 3,135 | 3,095 | 3,105 | -30 | -1.0 | 11,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/20 | 3,430 | 3,475 | 3,370 | 3,420 | -55 | -1.6 | 43,800 |
10/13 | 3,500 | 3,610 | 3,475 | 3,475 | -50 | -1.4 | 56,400 |
10/6 | 3,690 | 3,705 | 3,440 | 3,525 | -155 | -4.2 | 89,500 |
9/29 | 3,800 | 3,825 | 3,630 | 3,680 | -95 | -2.5 | 70,000 |
9/22 | 3,860 | 3,885 | 3,680 | 3,775 | -100 | -2.6 | 47,800 |
9/15 | 3,765 | 3,980 | 3,735 | 3,875 | +80 | +2.1 | 62,600 |
9/8 | 3,660 | 3,905 | 3,660 | 3,795 | +130 | +3.6 | 127,700 |
9/1 | 3,590 | 3,700 | 3,515 | 3,665 | +70 | +2.0 | 60,000 |
8/25 | 3,525 | 3,650 | 3,525 | 3,595 | +70 | +2.0 | 35,300 |
8/18 | 3,590 | 3,725 | 3,495 | 3,525 | -150 | -4.1 | 140,300 |
8/10 | 3,310 | 3,785 | 3,305 | 3,675 | +365 | +11.0 | 154,700 |
8/4 | 3,370 | 3,410 | 3,290 | 3,310 | -45 | -1.3 | 41,700 |
7/28 | 3,310 | 3,355 | 3,265 | 3,355 | +65 | +2.0 | 34,800 |
7/21 | 3,285 | 3,340 | 3,275 | 3,290 | -15 | -0.5 | 24,900 |
7/14 | 3,280 | 3,360 | 3,270 | 3,305 | +25 | +0.8 | 44,500 |
7/7 | 3,415 | 3,435 | 3,280 | 3,280 | -105 | -3.1 | 46,400 |
6/30 | 3,405 | 3,440 | 3,320 | 3,385 | +5 | +0.2 | 44,900 |
6/23 | 3,385 | 3,425 | 3,345 | 3,380 | -5 | -0.2 | 57,400 |
6/16 | 3,315 | 3,390 | 3,295 | 3,385 | +85 | +2.6 | 68,200 |
6/9 | 3,340 | 3,370 | 3,245 | 3,300 | -20 | -0.6 | 54,900 |
6/2 | 3,330 | 3,330 | 3,230 | 3,320 | +30 | +0.9 | 57,300 |
5/26 | 3,355 | 3,390 | 3,245 | 3,290 | -85 | -2.5 | 50,500 |
5/19 | 3,450 | 3,490 | 3,375 | 3,375 | -75 | -2.2 | 56,700 |
5/12 | 3,365 | 3,450 | 3,325 | 3,450 | +100 | +3.0 | 74,300 |
5/2 | 3,295 | 3,355 | 3,290 | 3,350 | +45 | +1.4 | 20,200 |
4/28 | 3,230 | 3,310 | 3,230 | 3,305 | +60 | +1.9 | 45,700 |
4/21 | 3,225 | 3,285 | 3,210 | 3,245 | +30 | +0.9 | 34,600 |
4/14 | 3,155 | 3,240 | 3,155 | 3,215 | +60 | +1.9 | 40,200 |
4/7 | 3,215 | 3,260 | 3,145 | 3,155 | -55 | -1.7 | 60,200 |
3/31 | 3,250 | 3,285 | 3,150 | 3,210 | -35 | -1.1 | 175,300 |
▶︎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