8005東証P貸借
業種 小売業
スクロール 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 |
|---|---|
| 1,096 (24/06/04) | 877 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,096 (24/06/04) | 900 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,085 | 1,107 | 1,074 | 1,078 | -17 | -1.6 | 179,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,075 | 1,095 | 1,068 | 1,095 | +27 | +2.5 | 127,600 |
| 6/18 | 1,065 | 1,075 | 1,062 | 1,068 | +12 | +1.1 | 67,100 |
| 6/17 | 1,065 | 1,065 | 1,038 | 1,056 | -9 | -0.9 | 61,800 |
| 6/14 | 1,032 | 1,065 | 1,032 | 1,065 | +28 | +2.7 | 103,000 |
| 6/13 | 1,057 | 1,059 | 1,033 | 1,037 | -13 | -1.2 | 55,500 |
| 6/12 | 1,057 | 1,057 | 1,044 | 1,050 | -12 | -1.1 | 63,400 |
| 6/11 | 1,079 | 1,080 | 1,062 | 1,062 | -12 | -1.1 | 42,200 |
| 6/10 | 1,063 | 1,077 | 1,063 | 1,074 | +11 | +1.0 | 55,000 |
| 6/7 | 1,073 | 1,073 | 1,056 | 1,063 | -11 | -1.0 | 58,600 |
| 6/6 | 1,079 | 1,093 | 1,070 | 1,074 | -5 | -0.5 | 58,300 |
| 6/5 | 1,088 | 1,090 | 1,073 | 1,079 | -9 | -0.8 | 66,700 |
| 6/4 | 1,088 | 1,096 | 1,082 | 1,088 | -1 | -0.1 | 73,400 |
| 6/3 | 1,080 | 1,089 | 1,072 | 1,089 | +18 | +1.7 | 113,900 |
| 5/31 | 1,050 | 1,071 | 1,050 | 1,071 | +29 | +2.8 | 132,100 |
| 5/30 | 1,030 | 1,044 | 1,025 | 1,042 | +8 | +0.8 | 72,900 |
| 5/29 | 1,049 | 1,058 | 1,030 | 1,034 | -10 | -1.0 | 68,900 |
| 5/28 | 1,043 | 1,050 | 1,037 | 1,044 | -8 | -0.8 | 82,800 |
| 5/27 | 1,037 | 1,052 | 1,030 | 1,052 | +18 | +1.7 | 126,500 |
| 5/24 | 1,012 | 1,034 | 1,011 | 1,034 | +20 | +2.0 | 133,300 |
| 5/23 | 1,013 | 1,017 | 1,006 | 1,014 | +3 | +0.3 | 55,100 |
| 5/22 | 1,010 | 1,019 | 1,008 | 1,011 | -4 | -0.4 | 52,600 |
| 5/21 | 1,007 | 1,024 | 1,007 | 1,015 | +8 | +0.8 | 93,800 |
| 5/20 | 1,000 | 1,007 | 998 | 1,007 | +9 | +0.9 | 100,700 |
| 5/17 | 985 | 1,003 | 982 | 998 | +13 | +1.3 | 105,900 |
| 5/16 | 986 | 989 | 972 | 985 | -1 | -0.1 | 109,200 |
| 5/15 | 987 | 987 | 976 | 986 | +1 | +0.1 | 96,900 |
| 5/14 | 988 | 993 | 982 | 985 | -4 | -0.4 | 54,900 |
| 5/13 | 992 | 1,000 | 984 | 989 | -2 | -0.2 | 106,900 |
| 5/10 | 999 | 999 | 983 | 991 | -9 | -0.9 | 175,700 |
| 5/9 | 1,000 | 1,023 | 992 | 1,000 | +91 | +10.0 | 840,100 |
▶︎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