！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,070 | 6,070 | 5,920 | 6,050 | -50 | -0.8 | 184,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,910 | 6,100 | 5,630 | 6,100 | +170 | +2.9 | 1,743,800 |
| 24/03 | 5,700 | 6,040 | 5,320 | 5,930 | +240 | +4.2 | 2,039,900 |
| 24/02 | 5,350 | 5,790 | 5,260 | 5,690 | +250 | +4.6 | 2,361,200 |
| 24/01 | 4,965 | 5,460 | 4,880 | 5,440 | +445 | +8.9 | 2,017,100 |
| 23/12 | 4,610 | 5,010 | 4,410 | 4,995 | +435 | +9.5 | 2,238,600 |
| 23/11 | 4,580 | 4,605 | 4,245 | 4,560 | +50 | +1.1 | 2,731,500 |
| 23/10 | 4,745 | 4,835 | 4,260 | 4,510 | -235 | -5.0 | 3,295,000 |
| 23/09 | 4,645 | 5,140 | 4,635 | 4,745 | +105 | +2.3 | 2,561,900 |
| 23/08 | 4,880 | 4,970 | 4,510 | 4,640 | -215 | -4.4 | 2,433,700 |
| 23/07 | 4,565 | 4,935 | 4,370 | 4,855 | +330 | +7.3 | 2,414,700 |
| 23/06 | 4,100 | 4,770 | 4,100 | 4,525 | +395 | +9.6 | 3,093,800 |
| 23/05 | 4,210 | 4,495 | 3,945 | 4,130 | -55 | -1.3 | 3,428,600 |
| 23/04 | 3,980 | 4,240 | 3,685 | 4,185 | +240 | +6.1 | 2,295,800 |
| 23/03 | 3,950 | 4,150 | 3,625 | 3,945 | -20 | -0.5 | 2,903,100 |
| 23/02 | 4,150 | 4,260 | 3,830 | 3,965 | -150 | -3.7 | 2,263,200 |
| 23/01 | 3,730 | 4,160 | 3,500 | 4,115 | +370 | +9.9 | 1,693,400 |
| 22/12 | 3,575 | 3,785 | 3,450 | 3,745 | +165 | +4.6 | 2,215,900 |
| 22/11 | 3,650 | 3,890 | 3,550 | 3,580 | -20 | -0.6 | 2,294,800 |
| 22/10 | 3,420 | 3,775 | 3,370 | 3,600 | +165 | +4.8 | 2,125,300 |
| 22/09 | 3,460 | 3,730 | 3,375 | 3,435 | -20 | -0.6 | 2,877,300 |
| 22/08 | 2,904 | 3,580 | 2,878 | 3,455 | +559 | +19.3 | 4,238,200 |
| 22/07 | 2,813 | 2,919 | 2,740 | 2,896 | +57 | +2.0 | 2,406,500 |
| 22/06 | 2,991 | 3,140 | 2,593 | 2,839 | -148 | -5.0 | 3,026,500 |
| 22/05 | 3,200 | 3,255 | 2,828 | 2,987 | -198 | -6.2 | 2,719,200 |
| 22/04 | 3,210 | 3,380 | 2,987 | 3,185 | -55 | -1.7 | 2,354,700 |
| 22/03 | 3,360 | 3,600 | 3,095 | 3,240 | -95 | -2.9 | 3,815,400 |
| 22/02 | 3,170 | 3,565 | 3,140 | 3,335 | +195 | +6.2 | 2,073,300 |
| 22/01 | 3,250 | 3,370 | 3,030 | 3,140 | -120 | -3.7 | 1,695,000 |
| 21/12 | 3,055 | 3,300 | 3,010 | 3,260 | +190 | +6.2 | 2,049,700 |
| 21/11 | 3,475 | 3,580 | 3,055 | 3,070 | -335 | -9.8 | 2,170,300 |
▶︎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