！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
ー
円
取引時間外
(ー)
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 |
|---|---|
| 6,100 (24/04/30) | 3,945 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,100 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,950 | 6,060 | 5,920 | 6,050 | +90 | +1.5 | 65,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 5,640 | 5,650 | 5,450 | 5,490 | -210 | -3.7 | 118,800 |
| 3/8 | 5,630 | 5,750 | 5,590 | 5,700 | +80 | +1.4 | 123,500 |
| 3/7 | 5,750 | 5,770 | 5,610 | 5,620 | -70 | -1.2 | 91,900 |
| 3/6 | 5,700 | 5,770 | 5,680 | 5,690 | -10 | -0.2 | 90,800 |
| 3/5 | 5,590 | 5,740 | 5,590 | 5,700 | +110 | +2.0 | 108,300 |
| 3/4 | 5,620 | 5,660 | 5,540 | 5,590 | -60 | -1.1 | 102,300 |
| 3/1 | 5,700 | 5,770 | 5,650 | 5,650 | -40 | -0.7 | 106,900 |
| 2/29 | 5,600 | 5,760 | 5,580 | 5,690 | +160 | +2.9 | 253,300 |
| 2/28 | 5,480 | 5,580 | 5,440 | 5,530 | +50 | +0.9 | 100,800 |
| 2/27 | 5,450 | 5,540 | 5,420 | 5,480 | +20 | +0.4 | 100,300 |
| 2/26 | 5,600 | 5,600 | 5,460 | 5,460 | -70 | -1.3 | 112,600 |
| 2/22 | 5,600 | 5,600 | 5,480 | 5,530 | -20 | -0.4 | 113,900 |
| 2/21 | 5,550 | 5,620 | 5,500 | 5,550 | -70 | -1.3 | 168,800 |
| 2/20 | 5,730 | 5,730 | 5,580 | 5,620 | -170 | -2.9 | 108,900 |
| 2/19 | 5,760 | 5,790 | 5,710 | 5,790 | +60 | +1.1 | 72,700 |
| 2/16 | 5,640 | 5,740 | 5,620 | 5,730 | +120 | +2.1 | 127,100 |
| 2/15 | 5,620 | 5,620 | 5,540 | 5,610 | +80 | +1.5 | 134,400 |
| 2/14 | 5,660 | 5,660 | 5,480 | 5,530 | -170 | -3.0 | 143,900 |
| 2/13 | 5,650 | 5,700 | 5,600 | 5,700 | +150 | +2.7 | 179,900 |
| 2/9 | 5,460 | 5,630 | 5,430 | 5,550 | +60 | +1.1 | 161,200 |
| 2/8 | 5,450 | 5,550 | 5,380 | 5,490 | +100 | +1.9 | 163,700 |
| 2/7 | 5,270 | 5,400 | 5,270 | 5,390 | +110 | +2.1 | 77,600 |
| 2/6 | 5,270 | 5,300 | 5,260 | 5,280 | -30 | -0.6 | 76,100 |
| 2/5 | 5,380 | 5,380 | 5,300 | 5,310 | -30 | -0.6 | 79,200 |
| 2/2 | 5,390 | 5,400 | 5,320 | 5,340 | +10 | +0.2 | 106,400 |
▶︎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