8089東証S貸借
業種 卸売業
ナイス 株価時系列データ
PTS
1,522.1
円
(10:54)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,048 (24/07/19) | 1,512 (24/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,048 (24/07/19) | 1,512 (24/10/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,542 | 1,542 | 1,520 | 1,532 | -13 | -0.8 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,409 | 1,420 | 1,405 | 1,409 | -8 | -0.6 | 3,600 |
| 10/18 | 1,426 | 1,440 | 1,410 | 1,417 | 0 | 0.0 | 5,200 |
| 10/17 | 1,425 | 1,436 | 1,407 | 1,417 | -8 | -0.6 | 7,200 |
| 10/16 | 1,428 | 1,431 | 1,412 | 1,425 | +2 | +0.1 | 5,200 |
| 10/13 | 1,452 | 1,474 | 1,423 | 1,423 | -51 | -3.5 | 7,500 |
| 10/12 | 1,461 | 1,480 | 1,450 | 1,474 | +6 | +0.4 | 11,600 |
| 10/11 | 1,476 | 1,476 | 1,464 | 1,468 | -8 | -0.5 | 2,800 |
| 10/10 | 1,442 | 1,478 | 1,442 | 1,476 | +34 | +2.4 | 6,400 |
| 10/6 | 1,440 | 1,471 | 1,432 | 1,442 | +16 | +1.1 | 9,800 |
| 10/5 | 1,420 | 1,440 | 1,417 | 1,426 | +17 | +1.2 | 8,900 |
| 10/4 | 1,430 | 1,430 | 1,390 | 1,409 | -22 | -1.5 | 19,700 |
| 10/3 | 1,454 | 1,457 | 1,431 | 1,431 | -23 | -1.6 | 8,800 |
| 10/2 | 1,459 | 1,486 | 1,454 | 1,454 | -5 | -0.3 | 6,600 |
| 9/29 | 1,483 | 1,487 | 1,455 | 1,459 | -24 | -1.6 | 8,300 |
| 9/28 | 1,483 | 1,502 | 1,479 | 1,483 | -20 | -1.3 | 7,900 |
| 9/27 | 1,450 | 1,503 | 1,450 | 1,503 | +25 | +1.7 | 14,700 |
| 9/26 | 1,491 | 1,495 | 1,477 | 1,478 | -13 | -0.9 | 8,200 |
| 9/25 | 1,502 | 1,521 | 1,491 | 1,491 | -14 | -0.9 | 7,100 |
| 9/22 | 1,519 | 1,520 | 1,473 | 1,505 | +10 | +0.7 | 19,300 |
| 9/21 | 1,518 | 1,523 | 1,491 | 1,495 | -9 | -0.6 | 11,700 |
| 9/20 | 1,533 | 1,533 | 1,503 | 1,504 | -19 | -1.3 | 9,100 |
| 9/19 | 1,528 | 1,528 | 1,505 | 1,523 | -5 | -0.3 | 8,200 |
| 9/15 | 1,529 | 1,537 | 1,528 | 1,528 | +10 | +0.7 | 6,800 |
| 9/14 | 1,505 | 1,520 | 1,497 | 1,518 | +13 | +0.9 | 6,500 |
| 9/13 | 1,527 | 1,528 | 1,498 | 1,505 | -36 | -2.3 | 9,200 |
| 9/12 | 1,510 | 1,542 | 1,510 | 1,541 | +32 | +2.1 | 2,300 |
| 9/11 | 1,500 | 1,509 | 1,500 | 1,509 | +15 | +1.0 | 2,200 |
| 9/8 | 1,503 | 1,511 | 1,490 | 1,494 | -29 | -1.9 | 12,100 |
| 9/7 | 1,523 | 1,528 | 1,506 | 1,523 | -8 | -0.5 | 8,300 |
| 9/6 | 1,543 | 1,545 | 1,531 | 1,531 | -14 | -0.9 | 2,700 |
▶︎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
