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 |
|---|---|
| 1,107 (24/06/20) | 860 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,107 (24/06/20) | 860 (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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,101 | 1,102 | 1,075 | 1,078 | -23 | -2.1 | 145,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,078 | 1,103 | 1,076 | 1,101 | +26 | +2.4 | 328,400 |
| 12/20 | 1,089 | 1,096 | 1,064 | 1,075 | -14 | -1.3 | 336,500 |
| 12/13 | 1,056 | 1,097 | 1,051 | 1,089 | +39 | +3.7 | 467,100 |
| 12/6 | 1,032 | 1,058 | 1,018 | 1,050 | +25 | +2.4 | 296,300 |
| 11/29 | 1,052 | 1,053 | 1,018 | 1,025 | -21 | -2.0 | 239,200 |
| 11/22 | 1,030 | 1,068 | 1,028 | 1,046 | +15 | +1.5 | 324,900 |
| 11/15 | 1,031 | 1,039 | 1,019 | 1,031 | 0 | 0.0 | 302,100 |
| 11/8 | 974 | 1,040 | 969 | 1,031 | +64 | +6.6 | 546,300 |
| 11/1 | 940 | 989 | 939 | 967 | +24 | +2.6 | 432,100 |
| 10/25 | 984 | 985 | 939 | 943 | -44 | -4.5 | 328,400 |
| 10/18 | 985 | 997 | 978 | 987 | +3 | +0.3 | 193,500 |
| 10/11 | 990 | 998 | 980 | 984 | 0 | 0.0 | 286,700 |
| 10/4 | 955 | 989 | 952 | 984 | +14 | +1.4 | 404,600 |
| 9/27 | 969 | 977 | 954 | 970 | +10 | +1.0 | 582,900 |
| 9/20 | 942 | 968 | 937 | 960 | +23 | +2.5 | 389,800 |
| 9/13 | 942 | 957 | 929 | 937 | -18 | -1.9 | 448,400 |
| 9/6 | 1,000 | 1,000 | 953 | 955 | -38 | -3.8 | 458,200 |
| 8/30 | 990 | 997 | 985 | 993 | +2 | +0.2 | 170,900 |
| 8/23 | 997 | 998 | 980 | 991 | -13 | -1.3 | 274,000 |
| 8/16 | 988 | 1,009 | 974 | 1,004 | +28 | +2.9 | 271,400 |
| 8/9 | 935 | 991 | 860 | 976 | -4 | -0.4 | 955,000 |
| 8/2 | 1,009 | 1,060 | 975 | 980 | -19 | -1.9 | 553,300 |
| 7/26 | 1,022 | 1,026 | 989 | 999 | -27 | -2.6 | 480,100 |
| 7/19 | 1,040 | 1,049 | 1,022 | 1,026 | -9 | -0.9 | 243,000 |
| 7/12 | 1,035 | 1,055 | 1,026 | 1,035 | -22 | -2.1 | 622,000 |
| 7/5 | 1,099 | 1,106 | 1,051 | 1,057 | -29 | -2.7 | 399,800 |
| 6/28 | 1,077 | 1,103 | 1,073 | 1,086 | +9 | +0.8 | 396,900 |
| 6/21 | 1,065 | 1,107 | 1,038 | 1,077 | +12 | +1.1 | 556,400 |
| 6/14 | 1,063 | 1,080 | 1,032 | 1,065 | +2 | +0.2 | 319,100 |
| 6/7 | 1,080 | 1,096 | 1,056 | 1,063 | -8 | -0.8 | 370,900 |
▶︎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
