5891東証S信用
業種 小売業
魁力屋 株価時系列データ
PTS
1,840.4
円
(10:25)
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 |
|---|---|
| 3,535 (24/03/21) | 1,610 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,535 (24/03/21) | 1,695 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,857 | 1,860 | 1,834 | 1,835 | -22 | -1.2 | 12,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,765 | 1,805 | 1,765 | 1,805 | +40 | +2.3 | 19,900 |
| 10/8 | 1,808 | 1,808 | 1,764 | 1,765 | -34 | -1.9 | 35,600 |
| 10/7 | 1,833 | 1,836 | 1,795 | 1,799 | -19 | -1.1 | 31,700 |
| 10/4 | 1,814 | 1,830 | 1,798 | 1,818 | +2 | +0.1 | 27,300 |
| 10/3 | 1,825 | 1,837 | 1,816 | 1,816 | 0 | 0.0 | 13,000 |
| 10/2 | 1,846 | 1,881 | 1,814 | 1,816 | -59 | -3.2 | 29,300 |
| 10/1 | 1,875 | 1,920 | 1,875 | 1,875 | -8 | -0.4 | 11,700 |
| 9/30 | 1,898 | 1,949 | 1,879 | 1,883 | -55 | -2.8 | 21,700 |
| 9/27 | 1,888 | 1,956 | 1,885 | 1,938 | +50 | +2.7 | 39,900 |
| 9/26 | 1,810 | 1,888 | 1,794 | 1,888 | +67 | +3.7 | 39,300 |
| 9/25 | 1,844 | 1,865 | 1,818 | 1,821 | -33 | -1.8 | 24,900 |
| 9/24 | 1,855 | 1,878 | 1,824 | 1,854 | +14 | +0.8 | 42,500 |
| 9/20 | 1,832 | 1,854 | 1,809 | 1,840 | +20 | +1.1 | 29,400 |
| 9/19 | 1,791 | 1,822 | 1,780 | 1,820 | +37 | +2.1 | 38,500 |
| 9/18 | 1,843 | 1,846 | 1,783 | 1,783 | -67 | -3.6 | 84,900 |
| 9/17 | 1,910 | 1,928 | 1,844 | 1,850 | -72 | -3.8 | 28,700 |
| 9/13 | 1,892 | 1,939 | 1,891 | 1,922 | +30 | +1.6 | 22,300 |
| 9/12 | 1,900 | 1,901 | 1,843 | 1,892 | -6 | -0.3 | 28,200 |
| 9/11 | 1,874 | 1,912 | 1,856 | 1,898 | +18 | +1.0 | 27,900 |
| 9/10 | 1,851 | 1,918 | 1,851 | 1,880 | +29 | +1.6 | 15,600 |
| 9/9 | 1,860 | 1,883 | 1,830 | 1,851 | -41 | -2.2 | 27,600 |
| 9/6 | 1,951 | 1,951 | 1,892 | 1,892 | -50 | -2.6 | 25,700 |
| 9/5 | 2,000 | 2,015 | 1,929 | 1,942 | -28 | -1.4 | 25,500 |
| 9/4 | 1,955 | 2,028 | 1,928 | 1,970 | -35 | -1.8 | 48,600 |
| 9/3 | 1,949 | 2,005 | 1,942 | 2,005 | +61 | +3.1 | 24,300 |
| 9/2 | 1,997 | 2,013 | 1,940 | 1,944 | -59 | -3.0 | 42,500 |
| 8/30 | 2,002 | 2,016 | 1,986 | 2,003 | -11 | -0.6 | 15,000 |
| 8/29 | 1,998 | 2,025 | 1,997 | 2,014 | +18 | +0.9 | 14,500 |
| 8/28 | 2,009 | 2,010 | 1,985 | 1,996 | -47 | -2.3 | 18,300 |
| 8/27 | 2,008 | 2,043 | 1,990 | 2,043 | +35 | +1.7 | 33,800 |
▶︎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
