4337東証P貸借
業種 サービス業
ぴあ 株価時系列データ
PTS
3,110
円
(09:12)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,135 | 3,135 | 3,095 | 3,105 | -30 | -1.0 | 9,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,806 | 2,944 | 2,649 | 2,907 | +99 | +3.5 | 365,000 |
| 11/27 | 2,825 | 2,928 | 2,784 | 2,808 | +40 | +1.5 | 222,700 |
| 11/20 | 2,845 | 2,988 | 2,701 | 2,768 | -35 | -1.3 | 335,100 |
| 11/13 | 2,960 | 3,325 | 2,781 | 2,803 | -164 | -5.5 | 512,500 |
| 11/6 | 2,844 | 2,995 | 2,811 | 2,967 | +139 | +4.9 | 167,900 |
| 10/30 | 2,991 | 3,095 | 2,784 | 2,828 | -167 | -5.6 | 197,800 |
| 10/23 | 3,000 | 3,120 | 2,922 | 2,995 | -5 | -0.2 | 210,000 |
| 10/16 | 3,450 | 3,450 | 2,986 | 3,000 | -390 | -11.5 | 238,800 |
| 10/9 | 3,220 | 3,445 | 3,215 | 3,390 | +170 | +5.3 | 167,700 |
| 10/2 | 3,455 | 3,490 | 3,180 | 3,220 | -200 | -5.9 | 245,900 |
| 9/25 | 3,390 | 3,480 | 3,330 | 3,420 | +140 | +4.3 | 195,500 |
| 9/18 | 3,620 | 3,620 | 3,230 | 3,280 | -375 | -10.3 | 391,800 |
| 9/11 | 2,998 | 3,685 | 2,962 | 3,655 | +699 | +23.7 | 720,900 |
| 9/4 | 3,055 | 3,170 | 2,930 | 2,956 | +39 | +1.3 | 269,300 |
| 8/28 | 2,790 | 3,100 | 2,728 | 2,917 | +129 | +4.6 | 379,700 |
| 8/21 | 2,792 | 2,849 | 2,630 | 2,788 | -14 | -0.5 | 252,000 |
| 8/14 | 2,783 | 2,935 | 2,618 | 2,802 | +119 | +4.4 | 503,100 |
| 8/7 | 2,482 | 2,687 | 2,430 | 2,683 | +207 | +8.4 | 341,300 |
| 7/31 | 3,070 | 3,125 | 2,463 | 2,476 | -639 | -20.5 | 426,300 |
| 7/22 | 3,130 | 3,145 | 2,996 | 3,115 | -15 | -0.5 | 127,400 |
| 7/17 | 3,010 | 3,195 | 2,966 | 3,130 | +161 | +5.4 | 210,200 |
| 7/10 | 2,901 | 3,245 | 2,901 | 2,969 | +41 | +1.4 | 403,400 |
| 7/3 | 3,390 | 3,475 | 2,884 | 2,928 | -492 | -14.4 | 554,600 |
| 6/26 | 3,495 | 3,705 | 3,405 | 3,420 | -95 | -2.7 | 312,200 |
| 6/19 | 3,625 | 3,695 | 3,400 | 3,515 | -95 | -2.6 | 459,100 |
| 6/12 | 3,935 | 4,085 | 3,410 | 3,610 | -220 | -5.7 | 454,800 |
| 6/5 | 3,700 | 3,860 | 3,550 | 3,830 | +35 | +0.9 | 516,500 |
| 5/29 | 3,285 | 3,895 | 3,280 | 3,795 | +510 | +15.5 | 887,500 |
| 5/22 | 3,255 | 3,405 | 3,050 | 3,285 | +25 | +0.8 | 780,600 |
| 5/15 | 3,065 | 3,665 | 3,055 | 3,260 | +280 | +9.4 | 743,800 |
▶︎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
