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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,574 | 1,630 | 1,565 | 1,585 | +12 | +0.8 | 39,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,665 | 1,675 | 1,562 | 1,573 | -109 | -6.5 | 35,800 |
| 11/8 | 1,630 | 1,688 | 1,611 | 1,682 | +55 | +3.4 | 16,300 |
| 11/1 | 1,577 | 1,644 | 1,512 | 1,627 | +52 | +3.3 | 126,000 |
| 10/25 | 1,668 | 1,709 | 1,571 | 1,575 | -97 | -5.8 | 59,100 |
| 10/18 | 1,721 | 1,721 | 1,661 | 1,672 | -36 | -2.1 | 32,700 |
| 10/11 | 1,870 | 1,876 | 1,700 | 1,708 | -149 | -8.0 | 60,700 |
| 10/4 | 1,912 | 1,912 | 1,846 | 1,857 | -38 | -2.0 | 16,800 |
| 9/27 | 1,949 | 1,962 | 1,884 | 1,895 | -37 | -1.9 | 20,500 |
| 9/20 | 1,868 | 1,932 | 1,851 | 1,932 | +64 | +3.4 | 21,900 |
| 9/13 | 1,862 | 1,904 | 1,843 | 1,868 | -23 | -1.2 | 38,100 |
| 9/6 | 1,894 | 1,928 | 1,852 | 1,891 | -10 | -0.5 | 42,800 |
| 8/30 | 1,964 | 1,980 | 1,875 | 1,901 | -80 | -4.0 | 29,800 |
| 8/23 | 1,920 | 2,026 | 1,900 | 1,981 | +60 | +3.1 | 68,800 |
| 8/16 | 1,900 | 1,974 | 1,900 | 1,921 | +20 | +1.1 | 26,500 |
| 8/9 | 1,880 | 1,961 | 1,642 | 1,901 | -19 | -1.0 | 64,500 |
| 8/2 | 2,007 | 2,032 | 1,902 | 1,920 | -90 | -4.5 | 99,800 |
| 7/26 | 2,045 | 2,045 | 1,983 | 2,010 | -35 | -1.7 | 53,900 |
| 7/19 | 1,930 | 2,048 | 1,930 | 2,045 | +115 | +6.0 | 41,800 |
| 7/12 | 2,015 | 2,015 | 1,892 | 1,930 | -65 | -3.3 | 84,700 |
| 7/5 | 2,014 | 2,035 | 1,975 | 1,995 | -13 | -0.7 | 51,000 |
| 6/28 | 1,873 | 2,039 | 1,849 | 2,008 | +160 | +8.7 | 128,100 |
| 6/21 | 1,862 | 1,879 | 1,820 | 1,848 | -20 | -1.1 | 19,200 |
| 6/14 | 1,825 | 1,878 | 1,790 | 1,868 | +45 | +2.5 | 24,500 |
| 6/7 | 1,919 | 1,930 | 1,775 | 1,823 | -97 | -5.1 | 22,200 |
| 5/31 | 1,894 | 1,920 | 1,800 | 1,920 | +27 | +1.4 | 36,200 |
| 5/24 | 1,804 | 1,953 | 1,804 | 1,893 | +71 | +3.9 | 69,700 |
| 5/17 | 1,773 | 1,850 | 1,761 | 1,822 | +35 | +2.0 | 72,700 |
| 5/10 | 1,780 | 1,810 | 1,750 | 1,787 | +20 | +1.1 | 15,900 |
| 5/2 | 1,739 | 1,850 | 1,710 | 1,767 | +25 | +1.4 | 32,400 |
| 4/26 | 1,779 | 1,801 | 1,704 | 1,742 | +32 | +1.9 | 104,300 |
▶︎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
