！決算発表予定日 2024/05/15
5891東証S信用
業種 小売業
魁力屋 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,535 (24/03/21) | 1,610 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,535 (24/03/21) | 2,120 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,886 | 2,998 | 2,848 | 2,969 | +133 | +4.7 | 85,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,896 | 2,896 | 2,831 | 2,836 | +35 | +1.3 | 15,600 |
| 5/2 | 2,772 | 2,860 | 2,764 | 2,801 | +46 | +1.7 | 20,600 |
| 5/1 | 2,862 | 2,862 | 2,735 | 2,755 | -61 | -2.2 | 24,900 |
| 4/30 | 2,770 | 2,854 | 2,756 | 2,816 | +68 | +2.5 | 25,600 |
| 4/26 | 2,720 | 2,769 | 2,700 | 2,748 | +47 | +1.7 | 19,800 |
| 4/25 | 2,765 | 2,766 | 2,701 | 2,701 | -87 | -3.1 | 18,600 |
| 4/24 | 2,735 | 2,824 | 2,721 | 2,788 | +87 | +3.2 | 32,800 |
| 4/23 | 2,727 | 2,734 | 2,669 | 2,701 | -26 | -1.0 | 20,400 |
| 4/22 | 2,731 | 2,773 | 2,676 | 2,727 | +22 | +0.8 | 27,800 |
| 4/19 | 2,815 | 2,875 | 2,655 | 2,705 | -126 | -4.5 | 44,000 |
| 4/18 | 2,752 | 2,857 | 2,731 | 2,831 | +58 | +2.1 | 47,500 |
| 4/17 | 2,992 | 2,993 | 2,730 | 2,773 | -219 | -7.3 | 121,200 |
| 4/16 | 2,875 | 3,140 | 2,875 | 2,992 | +117 | +4.1 | 114,400 |
| 4/15 | 2,880 | 2,949 | 2,872 | 2,875 | -8 | -0.3 | 24,800 |
| 4/12 | 2,898 | 2,923 | 2,850 | 2,883 | -15 | -0.5 | 47,300 |
| 4/11 | 2,954 | 2,968 | 2,877 | 2,898 | -87 | -2.9 | 53,800 |
| 4/10 | 3,010 | 3,055 | 2,985 | 2,985 | -35 | -1.2 | 20,300 |
| 4/9 | 3,020 | 3,090 | 2,996 | 3,020 | 0 | 0.0 | 33,900 |
| 4/8 | 2,963 | 3,070 | 2,919 | 3,020 | +78 | +2.7 | 58,600 |
| 4/5 | 3,030 | 3,065 | 2,934 | 2,942 | -93 | -3.1 | 66,400 |
| 4/4 | 3,145 | 3,145 | 3,025 | 3,035 | -80 | -2.6 | 58,800 |
| 4/3 | 3,125 | 3,165 | 3,075 | 3,115 | -10 | -0.3 | 62,300 |
| 4/2 | 3,195 | 3,265 | 3,125 | 3,125 | -70 | -2.2 | 41,600 |
| 4/1 | 3,250 | 3,315 | 3,165 | 3,195 | -55 | -1.7 | 50,800 |
| 3/29 | 3,275 | 3,370 | 3,245 | 3,250 | -25 | -0.8 | 56,500 |
| 3/28 | 3,410 | 3,450 | 3,230 | 3,275 | -110 | -3.3 | 99,500 |
| 3/27 | 3,325 | 3,445 | 3,310 | 3,385 | +45 | +1.4 | 78,600 |
| 3/26 | 3,315 | 3,355 | 3,260 | 3,340 | +25 | +0.8 | 58,600 |
| 3/25 | 3,340 | 3,400 | 3,245 | 3,315 | -30 | -0.9 | 66,400 |
| 3/22 | 3,325 | 3,400 | 3,240 | 3,345 | -10 | -0.3 | 94,000 |
▶︎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