！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) | 1,325 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,878 (24/04/10) | 1,518 (24/03/04) |
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 | 1,739 | 1,850 | 1,710 | 1,767 | +25 | +1.4 | 39,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,779 | 1,801 | 1,704 | 1,742 | +32 | +1.9 | 104,300 |
| 4/19 | 1,770 | 1,796 | 1,663 | 1,710 | -76 | -4.3 | 55,100 |
| 4/12 | 1,820 | 1,878 | 1,786 | 1,786 | -21 | -1.2 | 48,800 |
| 4/5 | 1,820 | 1,852 | 1,740 | 1,807 | -13 | -0.7 | 45,100 |
| 3/29 | 1,765 | 1,833 | 1,700 | 1,820 | +59 | +3.4 | 44,900 |
| 3/22 | 1,640 | 1,798 | 1,630 | 1,761 | +150 | +9.3 | 46,100 |
| 3/15 | 1,561 | 1,611 | 1,555 | 1,611 | +29 | +1.8 | 19,900 |
| 3/8 | 1,542 | 1,586 | 1,518 | 1,582 | +40 | +2.6 | 29,800 |
| 3/1 | 1,634 | 1,635 | 1,531 | 1,542 | -85 | -5.2 | 28,900 |
| 2/22 | 1,566 | 1,650 | 1,560 | 1,627 | +61 | +3.9 | 26,100 |
| 2/16 | 1,598 | 1,628 | 1,525 | 1,566 | -20 | -1.3 | 36,700 |
| 2/9 | 1,596 | 1,625 | 1,567 | 1,586 | -10 | -0.6 | 21,300 |
| 2/2 | 1,565 | 1,639 | 1,564 | 1,596 | +34 | +2.2 | 71,900 |
| 1/26 | 1,639 | 1,639 | 1,555 | 1,562 | -43 | -2.7 | 50,200 |
| 1/19 | 1,647 | 1,665 | 1,561 | 1,605 | -42 | -2.6 | 54,900 |
| 1/12 | 1,708 | 1,730 | 1,632 | 1,647 | -61 | -3.6 | 30,100 |
| 1/5 | 1,709 | 1,733 | 1,659 | 1,708 | +7 | +0.4 | 12,900 |
| 12/29 | 1,604 | 1,717 | 1,604 | 1,701 | +97 | +6.1 | 40,500 |
| 12/22 | 1,563 | 1,617 | 1,538 | 1,604 | +38 | +2.4 | 39,100 |
| 12/15 | 1,587 | 1,649 | 1,547 | 1,566 | +19 | +1.2 | 29,000 |
| 12/8 | 1,590 | 1,707 | 1,542 | 1,547 | -51 | -3.2 | 44,200 |
| 12/1 | 1,619 | 1,626 | 1,567 | 1,598 | -21 | -1.3 | 21,200 |
| 11/24 | 1,536 | 1,688 | 1,536 | 1,619 | +76 | +4.9 | 75,000 |
| 11/17 | 1,478 | 1,545 | 1,429 | 1,543 | +74 | +5.0 | 35,700 |
| 11/10 | 1,446 | 1,470 | 1,402 | 1,469 | +24 | +1.7 | 34,500 |
| 11/2 | 1,451 | 1,454 | 1,387 | 1,445 | -16 | -1.1 | 63,800 |
| 10/27 | 1,437 | 1,461 | 1,377 | 1,461 | +34 | +2.4 | 45,500 |
| 10/20 | 1,428 | 1,440 | 1,405 | 1,427 | +4 | +0.3 | 31,600 |
| 10/13 | 1,442 | 1,480 | 1,423 | 1,423 | -19 | -1.3 | 28,300 |
| 10/6 | 1,459 | 1,486 | 1,390 | 1,442 | -17 | -1.2 | 53,800 |
▶︎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