8039東証S貸借
業種 卸売業
築地魚市場 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 |
|---|---|
| 4,080 (24/05/22) | 2,896 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,080 (24/05/22) | 3,000 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,260 | 3,260 | 3,205 | 3,205 | -55 | -1.7 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,990 | 4,025 | 3,985 | 4,000 | +5 | +0.1 | 5,100 |
| 5/30 | 3,960 | 4,020 | 3,950 | 3,995 | +15 | +0.4 | 4,100 |
| 5/29 | 3,990 | 3,990 | 3,950 | 3,980 | +20 | +0.5 | 2,500 |
| 5/28 | 3,935 | 4,040 | 3,935 | 3,960 | +40 | +1.0 | 4,800 |
| 5/27 | 3,980 | 3,980 | 3,900 | 3,920 | -30 | -0.8 | 2,900 |
| 5/24 | 3,900 | 3,955 | 3,870 | 3,950 | +35 | +0.9 | 3,900 |
| 5/23 | 4,075 | 4,075 | 3,805 | 3,915 | -165 | -4.0 | 9,000 |
| 5/22 | 3,980 | 4,080 | 3,980 | 4,080 | +115 | +2.9 | 6,700 |
| 5/21 | 3,900 | 3,965 | 3,875 | 3,965 | +70 | +1.8 | 4,000 |
| 5/20 | 3,880 | 3,895 | 3,860 | 3,895 | +60 | +1.6 | 4,100 |
| 5/17 | 3,860 | 3,860 | 3,795 | 3,835 | +5 | +0.1 | 3,300 |
| 5/16 | 3,800 | 3,840 | 3,780 | 3,830 | +40 | +1.1 | 2,800 |
| 5/15 | 3,695 | 3,870 | 3,695 | 3,790 | +105 | +2.9 | 6,600 |
| 5/14 | 3,695 | 3,695 | 3,680 | 3,685 | -10 | -0.3 | 3,300 |
| 5/13 | 3,690 | 3,695 | 3,675 | 3,695 | +5 | +0.1 | 3,300 |
| 5/10 | 3,670 | 3,690 | 3,670 | 3,690 | +25 | +0.7 | 1,500 |
| 5/9 | 3,665 | 3,680 | 3,665 | 3,665 | +10 | +0.3 | 800 |
| 5/8 | 3,660 | 3,685 | 3,655 | 3,655 | -5 | -0.1 | 1,900 |
| 5/7 | 3,650 | 3,685 | 3,650 | 3,660 | +50 | +1.4 | 3,100 |
| 5/2 | 3,590 | 3,645 | 3,580 | 3,610 | +10 | +0.3 | 2,400 |
| 5/1 | 3,585 | 3,600 | 3,550 | 3,600 | +40 | +1.1 | 3,300 |
| 4/30 | 3,505 | 3,585 | 3,505 | 3,560 | +55 | +1.6 | 2,800 |
| 4/26 | 3,540 | 3,550 | 3,500 | 3,505 | -35 | -1.0 | 3,100 |
| 4/25 | 3,565 | 3,565 | 3,540 | 3,540 | -30 | -0.8 | 1,600 |
| 4/24 | 3,575 | 3,580 | 3,560 | 3,570 | 0 | 0.0 | 1,700 |
| 4/23 | 3,545 | 3,580 | 3,545 | 3,570 | +40 | +1.1 | 1,600 |
| 4/22 | 3,605 | 3,605 | 3,530 | 3,530 | -75 | -2.1 | 4,200 |
| 4/19 | 3,670 | 3,690 | 3,460 | 3,605 | -45 | -1.2 | 9,400 |
| 4/18 | 3,665 | 3,665 | 3,635 | 3,650 | -15 | -0.4 | 1,800 |
| 4/17 | 3,655 | 3,695 | 3,640 | 3,665 | +35 | +1.0 | 2,900 |
▶︎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
