！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,960 | 6,100 | 5,920 | 6,050 | +140 | +2.4 | 294,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,960 | 6,100 | 5,920 | 6,050 | +140 | +2.4 | 229,500 |
| 4/26 | 5,830 | 5,960 | 5,760 | 5,910 | +170 | +3.0 | 429,900 |
| 4/19 | 5,890 | 5,960 | 5,630 | 5,740 | -180 | -3.0 | 451,300 |
| 4/12 | 5,810 | 5,950 | 5,760 | 5,920 | +110 | +1.9 | 343,400 |
| 4/5 | 5,910 | 5,940 | 5,700 | 5,810 | -120 | -2.0 | 408,500 |
| 3/29 | 5,910 | 6,040 | 5,840 | 5,930 | -10 | -0.2 | 480,700 |
| 3/22 | 5,750 | 5,990 | 5,710 | 5,940 | +170 | +3.0 | 364,600 |
| 3/15 | 5,640 | 5,780 | 5,320 | 5,770 | +70 | +1.2 | 570,900 |
| 3/8 | 5,620 | 5,770 | 5,540 | 5,700 | +50 | +0.9 | 516,800 |
| 3/1 | 5,600 | 5,770 | 5,420 | 5,650 | +120 | +2.2 | 673,900 |
| 2/22 | 5,760 | 5,790 | 5,480 | 5,530 | -200 | -3.5 | 464,300 |
| 2/16 | 5,650 | 5,740 | 5,480 | 5,730 | +180 | +3.2 | 585,300 |
| 2/9 | 5,380 | 5,630 | 5,260 | 5,550 | +210 | +3.9 | 557,800 |
| 2/2 | 5,360 | 5,460 | 5,260 | 5,340 | +20 | +0.4 | 542,800 |
| 1/26 | 5,260 | 5,390 | 5,240 | 5,320 | +80 | +1.5 | 462,900 |
| 1/19 | 5,270 | 5,390 | 5,230 | 5,240 | +10 | +0.2 | 533,300 |
| 1/12 | 5,050 | 5,260 | 5,030 | 5,230 | +180 | +3.6 | 476,400 |
| 1/5 | 4,965 | 5,120 | 4,880 | 5,050 | +55 | +1.1 | 188,500 |
| 12/29 | 4,890 | 5,010 | 4,800 | 4,995 | +135 | +2.8 | 351,100 |
| 12/22 | 4,760 | 4,860 | 4,610 | 4,860 | +70 | +1.5 | 502,000 |
| 12/15 | 4,520 | 4,800 | 4,495 | 4,790 | +350 | +7.9 | 686,200 |
| 12/8 | 4,560 | 4,700 | 4,410 | 4,440 | -125 | -2.7 | 581,600 |
| 12/1 | 4,515 | 4,630 | 4,455 | 4,565 | +75 | +1.7 | 529,000 |
| 11/24 | 4,430 | 4,515 | 4,325 | 4,490 | +65 | +1.5 | 391,800 |
| 11/17 | 4,350 | 4,435 | 4,300 | 4,425 | +90 | +2.1 | 613,300 |
| 11/10 | 4,600 | 4,600 | 4,245 | 4,335 | -180 | -4.0 | 982,400 |
| 11/2 | 4,435 | 4,605 | 4,370 | 4,515 | +70 | +1.6 | 572,800 |
| 10/27 | 4,405 | 4,485 | 4,295 | 4,445 | +35 | +0.8 | 717,100 |
| 10/20 | 4,400 | 4,490 | 4,335 | 4,410 | +5 | +0.1 | 620,700 |
| 10/13 | 4,490 | 4,575 | 4,385 | 4,405 | -45 | -1.0 | 635,900 |
▶︎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