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
1,044.1
円
(15:16)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,080 | 1,086 | 1,041 | 1,042 | -36 | -3.3 | 432,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 851 | 871 | 834 | 853 | -1 | -0.1 | 996,600 |
| 7/16 | 846 | 879 | 841 | 854 | +13 | +1.6 | 1,175,400 |
| 7/9 | 861 | 870 | 810 | 841 | -22 | -2.6 | 1,418,000 |
| 7/2 | 867 | 895 | 860 | 863 | -9 | -1.0 | 1,263,700 |
| 6/25 | 820 | 877 | 803 | 872 | +51 | +6.2 | 1,938,800 |
| 6/18 | 841 | 876 | 821 | 821 | -21 | -2.5 | 1,841,900 |
| 6/11 | 865 | 875 | 840 | 842 | -23 | -2.7 | 1,779,800 |
| 6/4 | 926 | 937 | 863 | 865 | -63 | -6.8 | 2,454,500 |
| 5/28 | 926 | 955 | 918 | 928 | -10 | -1.1 | 2,189,900 |
| 5/21 | 939 | 993 | 915 | 938 | -1 | -0.1 | 2,652,600 |
| 5/14 | 859 | 941 | 835 | 939 | -70 | -6.9 | 8,056,400 |
| 5/7 | 1,082 | 1,132 | 1,006 | 1,009 | +9 | +0.9 | 6,705,300 |
| 4/30 | 1,032 | 1,037 | 987 | 1,000 | -22 | -2.2 | 1,571,200 |
| 4/23 | 1,051 | 1,082 | 1,002 | 1,022 | -20 | -1.9 | 3,454,400 |
| 4/16 | 1,006 | 1,050 | 980 | 1,042 | +35 | +3.5 | 3,963,800 |
| 4/9 | 1,050 | 1,072 | 1,004 | 1,007 | -49 | -4.6 | 2,645,800 |
| 4/2 | 1,137 | 1,147 | 1,032 | 1,056 | -84 | -7.4 | 4,300,900 |
| 3/26 | 1,157 | 1,162 | 1,070 | 1,140 | -14 | -1.2 | 3,865,800 |
| 3/19 | 1,192 | 1,233 | 1,139 | 1,154 | -26 | -2.2 | 4,684,500 |
| 3/12 | 1,114 | 1,195 | 1,060 | 1,180 | +80 | +7.3 | 5,451,000 |
| 3/5 | 1,191 | 1,196 | 1,085 | 1,100 | -66 | -5.7 | 6,186,800 |
| 2/26 | 1,253 | 1,298 | 1,156 | 1,166 | -51 | -4.2 | 5,845,300 |
| 2/19 | 1,313 | 1,485 | 1,199 | 1,217 | -90 | -6.9 | 14,307,900 |
| 2/12 | 1,230 | 1,335 | 1,204 | 1,307 | +92 | +7.6 | 9,715,000 |
| 2/5 | 975 | 1,232 | 933 | 1,215 | +390 | +47.3 | 39,621,300 |
| 1/29 | 885 | 900 | 814 | 825 | -57 | -6.5 | 4,058,100 |
| 1/22 | 905 | 962 | 843 | 882 | +8 | +0.9 | 8,222,700 |
| 1/15 | 847 | 880 | 831 | 874 | +57 | +7.0 | 4,429,200 |
| 1/8 | 779 | 818 | 758 | 817 | +39 | +5.0 | 3,982,600 |
| 12/30 | 739 | 779 | 731 | 778 | +43 | +5.9 | 2,061,500 |
▶︎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
