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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,594 | 1,688 | 1,537 | 1,545 | -89 | -5.5 | 115,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 671 | 1,021 | 671 | 910 | +234 | +34.6 | 2,613,700 |
| 19/09 | 617 | 750 | 604 | 676 | +60 | +9.7 | 1,548,500 |
| 19/08 | 607 | 708 | 578 | 616 | +6 | +1.0 | 2,142,200 |
| 19/07 | 528 | 715 | 527 | 610 | +89 | +17.1 | 2,875,400 |
| 19/06 | 586 | 636 | 515 | 521 | -70 | -11.8 | 1,942,200 |
| 19/05 | 997 | 1,129 | 577 | 591 | -406 | -40.7 | 8,108,700 |
| 19/04 | 892 | 999 | 892 | 997 | +106 | +11.9 | 184,100 |
| 19/03 | 888 | 920 | 858 | 891 | +2 | +0.2 | 209,200 |
| 19/02 | 862 | 916 | 834 | 889 | +29 | +3.4 | 133,800 |
| 19/01 | 860 | 918 | 854 | 860 | -16 | -1.8 | 138,100 |
| 18/12 | 1,131 | 1,142 | 792 | 876 | -257 | -22.7 | 256,700 |
| 18/11 | 1,163 | 1,217 | 1,102 | 1,133 | -30 | -2.6 | 153,000 |
| 18/10 | 1,336 | 1,346 | 1,143 | 1,163 | -179 | -13.3 | 158,800 |
| 18/09 | 1,268 | 1,388 | 1,234 | 1,342 | +68 | +5.3 | 151,600 |
| 18/08 | 1,342 | 1,342 | 1,245 | 1,274 | -62 | -4.6 | 127,400 |
| 18/07 | 1,338 | 1,351 | 1,251 | 1,336 | -4 | -0.3 | 168,500 |
| 18/06 | 1,361 | 1,399 | 1,299 | 1,340 | -24 | -1.8 | 193,700 |
| 18/05 | 1,464 | 1,464 | 1,350 | 1,364 | -111 | -7.5 | 149,400 |
| 18/04 | 1,443 | 1,480 | 1,411 | 1,475 | +32 | +2.2 | 91,000 |
| 18/03 | 1,432 | 1,463 | 1,382 | 1,443 | -5 | -0.4 | 169,500 |
| 18/02 | 1,536 | 1,578 | 1,360 | 1,448 | -83 | -5.4 | 232,800 |
| 18/01 | 1,559 | 1,574 | 1,529 | 1,531 | -22 | -1.4 | 147,900 |
| 17/12 | 1,579 | 1,579 | 1,523 | 1,553 | +10 | +0.7 | 186,100 |
| 17/11 | 1,608 | 1,627 | 1,510 | 1,543 | -65 | -4.0 | 194,200 |
| 17/10 | 1,567 | 1,630 | 1,532 | 1,608 | +53 | +3.4 | 148,600 |
| 17/09 | 1,570 | 1,570 | 1,500 | 1,555 | -5 | -0.3 | 183,400 |
| 17/08 | 1,580 | 1,600 | 1,520 | 1,560 | -20 | -1.3 | 135,800 |
| 17/07 | 1,540 | 1,640 | 1,540 | 1,580 | +50 | +3.3 | 298,200 |
| 17/06 | 1,490 | 1,540 | 1,470 | 1,530 | +40 | +2.7 | 279,800 |
| 17/05 | 1,560 | 1,630 | 1,480 | 1,490 | -60 | -3.9 | 521,800 |
▶︎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
