！決算発表予定日 2024/05/14
8089東証S貸借
業種 卸売業
ナイス 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 |
|---|---|
| 1,878 (24/04/10) | 1,289 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,878 (24/04/10) | 1,518 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,786 | 1,801 | 1,736 | 1,768 | +7 | +0.4 | 10,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,733 | 1,768 | 1,728 | 1,761 | +28 | +1.6 | 7,800 |
| 4/23 | 1,748 | 1,760 | 1,721 | 1,733 | -5 | -0.3 | 6,300 |
| 4/22 | 1,779 | 1,779 | 1,704 | 1,738 | +28 | +1.6 | 11,600 |
| 4/19 | 1,740 | 1,740 | 1,664 | 1,710 | -21 | -1.2 | 15,800 |
| 4/18 | 1,670 | 1,731 | 1,663 | 1,731 | +66 | +4.0 | 9,100 |
| 4/17 | 1,726 | 1,749 | 1,663 | 1,665 | -51 | -3.0 | 11,000 |
| 4/16 | 1,752 | 1,769 | 1,706 | 1,716 | -45 | -2.6 | 10,500 |
| 4/15 | 1,770 | 1,796 | 1,761 | 1,761 | -25 | -1.4 | 8,700 |
| 4/12 | 1,820 | 1,821 | 1,786 | 1,786 | -32 | -1.8 | 8,500 |
| 4/11 | 1,818 | 1,849 | 1,795 | 1,818 | -11 | -0.6 | 10,500 |
| 4/10 | 1,800 | 1,878 | 1,800 | 1,829 | +9 | +0.5 | 10,900 |
| 4/9 | 1,820 | 1,838 | 1,788 | 1,820 | 0 | 0.0 | 12,500 |
| 4/8 | 1,820 | 1,839 | 1,801 | 1,820 | +13 | +0.7 | 6,400 |
| 4/5 | 1,819 | 1,840 | 1,795 | 1,807 | -32 | -1.7 | 6,400 |
| 4/4 | 1,791 | 1,852 | 1,791 | 1,839 | +48 | +2.7 | 13,500 |
| 4/3 | 1,750 | 1,825 | 1,750 | 1,791 | +15 | +0.8 | 9,200 |
| 4/2 | 1,772 | 1,784 | 1,740 | 1,776 | -9 | -0.5 | 6,400 |
| 4/1 | 1,820 | 1,820 | 1,763 | 1,785 | -35 | -1.9 | 9,600 |
| 3/29 | 1,779 | 1,830 | 1,777 | 1,820 | +41 | +2.3 | 7,300 |
| 3/28 | 1,780 | 1,833 | 1,779 | 1,779 | -18 | -1.0 | 8,500 |
| 3/27 | 1,748 | 1,803 | 1,741 | 1,797 | +63 | +3.6 | 8,800 |
| 3/26 | 1,736 | 1,754 | 1,700 | 1,734 | -16 | -0.9 | 6,700 |
| 3/25 | 1,765 | 1,778 | 1,736 | 1,750 | -11 | -0.6 | 13,600 |
| 3/22 | 1,795 | 1,798 | 1,743 | 1,761 | +5 | +0.3 | 11,100 |
| 3/21 | 1,745 | 1,763 | 1,731 | 1,756 | +47 | +2.8 | 20,500 |
| 3/19 | 1,654 | 1,710 | 1,654 | 1,709 | +68 | +4.1 | 7,800 |
| 3/18 | 1,640 | 1,655 | 1,630 | 1,641 | +30 | +1.9 | 6,700 |
| 3/15 | 1,584 | 1,611 | 1,584 | 1,611 | +27 | +1.7 | 4,000 |
| 3/14 | 1,587 | 1,587 | 1,570 | 1,584 | 0 | 0.0 | 2,100 |
| 3/13 | 1,587 | 1,589 | 1,570 | 1,584 | -6 | -0.4 | 3,200 |
▶︎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