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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,295 | 3,295 | 3,205 | 3,205 | -110 | -3.3 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,385 | 3,400 | 3,300 | 3,315 | -65 | -1.9 | 7,600 |
| 11/15 | 3,340 | 3,395 | 3,310 | 3,380 | +55 | +1.7 | 5,600 |
| 11/8 | 3,270 | 3,355 | 3,230 | 3,325 | +80 | +2.5 | 4,100 |
| 11/1 | 3,165 | 3,285 | 3,060 | 3,245 | +145 | +4.7 | 15,600 |
| 10/25 | 3,395 | 3,470 | 3,100 | 3,100 | -295 | -8.7 | 12,700 |
| 10/18 | 3,380 | 3,440 | 3,335 | 3,395 | +15 | +0.4 | 3,900 |
| 10/11 | 3,340 | 3,460 | 3,325 | 3,380 | +40 | +1.2 | 9,300 |
| 10/4 | 3,270 | 3,390 | 3,230 | 3,340 | +55 | +1.7 | 9,900 |
| 9/27 | 3,175 | 3,385 | 3,170 | 3,285 | +145 | +4.6 | 8,900 |
| 9/20 | 3,145 | 3,170 | 3,130 | 3,140 | -5 | -0.2 | 4,700 |
| 9/13 | 3,190 | 3,210 | 3,100 | 3,145 | -45 | -1.4 | 11,000 |
| 9/6 | 3,210 | 3,225 | 3,180 | 3,190 | +10 | +0.3 | 5,600 |
| 8/30 | 3,195 | 3,205 | 3,165 | 3,180 | -20 | -0.6 | 5,700 |
| 8/23 | 3,230 | 3,230 | 3,160 | 3,200 | +15 | +0.5 | 3,500 |
| 8/16 | 3,220 | 3,380 | 3,145 | 3,185 | -35 | -1.1 | 11,500 |
| 8/9 | 3,380 | 3,380 | 3,000 | 3,220 | -180 | -5.3 | 17,400 |
| 8/2 | 3,360 | 3,485 | 3,340 | 3,400 | +50 | +1.5 | 21,700 |
| 7/26 | 3,470 | 3,470 | 3,350 | 3,350 | -120 | -3.5 | 16,600 |
| 7/19 | 3,410 | 3,500 | 3,395 | 3,470 | +75 | +2.2 | 15,500 |
| 7/12 | 3,390 | 3,485 | 3,365 | 3,395 | 0 | 0.0 | 13,000 |
| 7/5 | 3,425 | 3,445 | 3,315 | 3,395 | -30 | -0.9 | 30,400 |
| 6/28 | 3,710 | 3,830 | 3,410 | 3,425 | -270 | -7.3 | 84,900 |
| 6/21 | 3,820 | 3,820 | 3,565 | 3,695 | -125 | -3.3 | 42,300 |
| 6/14 | 3,915 | 3,915 | 3,820 | 3,820 | -95 | -2.4 | 23,900 |
| 6/7 | 4,005 | 4,025 | 3,880 | 3,915 | -85 | -2.1 | 22,000 |
| 5/31 | 3,980 | 4,040 | 3,900 | 4,000 | +50 | +1.3 | 19,400 |
| 5/24 | 3,880 | 4,080 | 3,805 | 3,950 | +115 | +3.0 | 27,700 |
| 5/17 | 3,690 | 3,870 | 3,675 | 3,835 | +145 | +3.9 | 19,300 |
| 5/10 | 3,650 | 3,690 | 3,650 | 3,690 | +80 | +2.2 | 7,300 |
| 5/2 | 3,505 | 3,645 | 3,505 | 3,610 | +105 | +3.0 | 8,500 |
▶︎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
