！決算発表予定日 2024/05/10
8078東証P貸借
業種 卸売業
阪和興業 株価時系列データ
PTS
5,950
円
(13:07)
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 |
|---|---|
| 6,040 (24/03/26) | 3,945 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,040 (24/03/26) | 4,880 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,870 | 5,960 | 5,870 | 5,950 | +100 | +1.7 | 58,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 5,860 | 5,920 | 5,820 | 5,850 | 0 | 0.0 | 72,100 |
| 4/22 | 5,830 | 5,860 | 5,760 | 5,850 | +110 | +1.9 | 106,300 |
| 4/19 | 5,800 | 5,800 | 5,650 | 5,740 | -110 | -1.9 | 103,000 |
| 4/18 | 5,720 | 5,890 | 5,720 | 5,850 | +130 | +2.3 | 98,000 |
| 4/17 | 5,780 | 5,810 | 5,630 | 5,720 | -50 | -0.9 | 73,400 |
| 4/16 | 5,860 | 5,900 | 5,720 | 5,770 | -180 | -3.0 | 101,400 |
| 4/15 | 5,890 | 5,960 | 5,860 | 5,950 | +30 | +0.5 | 75,500 |
| 4/12 | 5,950 | 5,950 | 5,880 | 5,920 | 0 | 0.0 | 51,400 |
| 4/11 | 5,820 | 5,920 | 5,800 | 5,920 | +30 | +0.5 | 64,200 |
| 4/10 | 5,950 | 5,950 | 5,870 | 5,890 | -40 | -0.7 | 54,200 |
| 4/9 | 5,860 | 5,950 | 5,860 | 5,930 | +100 | +1.7 | 106,200 |
| 4/8 | 5,810 | 5,830 | 5,760 | 5,830 | +20 | +0.3 | 67,400 |
| 4/5 | 5,770 | 5,820 | 5,760 | 5,810 | -20 | -0.3 | 89,900 |
| 4/4 | 5,810 | 5,870 | 5,780 | 5,830 | +70 | +1.2 | 73,600 |
| 4/3 | 5,790 | 5,870 | 5,750 | 5,760 | 0 | 0.0 | 97,200 |
| 4/2 | 5,790 | 5,810 | 5,700 | 5,760 | -40 | -0.7 | 70,500 |
| 4/1 | 5,910 | 5,940 | 5,740 | 5,800 | -130 | -2.2 | 77,300 |
| 3/29 | 5,930 | 5,970 | 5,890 | 5,930 | +40 | +0.7 | 74,000 |
| 3/28 | 5,850 | 5,930 | 5,840 | 5,890 | -50 | -0.8 | 65,000 |
| 3/27 | 5,980 | 6,020 | 5,940 | 5,940 | +30 | +0.5 | 156,100 |
| 3/26 | 5,980 | 6,040 | 5,890 | 5,910 | +30 | +0.5 | 110,000 |
| 3/25 | 5,910 | 5,940 | 5,860 | 5,880 | -60 | -1.0 | 75,600 |
| 3/22 | 5,980 | 5,980 | 5,890 | 5,940 | -40 | -0.7 | 78,800 |
| 3/21 | 5,850 | 5,990 | 5,830 | 5,980 | +180 | +3.1 | 119,800 |
| 3/19 | 5,740 | 5,820 | 5,720 | 5,800 | +60 | +1.1 | 79,400 |
| 3/18 | 5,750 | 5,760 | 5,710 | 5,740 | -30 | -0.5 | 86,600 |
| 3/15 | 5,640 | 5,780 | 5,640 | 5,770 | +120 | +2.1 | 134,100 |
| 3/14 | 5,510 | 5,660 | 5,500 | 5,650 | +150 | +2.7 | 107,100 |
| 3/13 | 5,520 | 5,620 | 5,450 | 5,500 | +80 | +1.5 | 107,300 |
| 3/12 | 5,470 | 5,480 | 5,320 | 5,420 | -70 | -1.3 | 103,600 |
▶︎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