8165東証S貸借
業種 小売業
千趣会 株価時系列データ
PTS
305
円
(19:45)
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 |
|---|---|
| 402 (23/11/29) | 265 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 376 (24/01/04) | 265 (24/08/05) |
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 | 309 | 315 | 305 | 305 | -7 | -2.2 | 1,005,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,614 | 1,661 | 1,552 | 1,605 | -8 | -0.5 | 2,695,000 |
| 07/03 | 1,703 | 1,760 | 1,573 | 1,613 | -120 | -6.9 | 3,381,000 |
| 07/02 | 1,467 | 1,799 | 1,451 | 1,733 | +266 | +18.1 | 4,923,000 |
| 07/01 | 1,215 | 1,505 | 1,200 | 1,467 | +255 | +21.0 | 3,121,000 |
| 06/12 | 1,200 | 1,243 | 1,170 | 1,212 | +17 | +1.4 | 1,536,000 |
| 06/11 | 1,158 | 1,195 | 1,065 | 1,195 | +37 | +3.2 | 2,098,000 |
| 06/10 | 1,349 | 1,360 | 1,156 | 1,158 | -172 | -12.9 | 2,495,000 |
| 06/09 | 1,272 | 1,396 | 1,225 | 1,330 | +72 | +5.7 | 1,960,000 |
| 06/08 | 1,271 | 1,375 | 1,234 | 1,258 | +7 | +0.6 | 2,531,000 |
| 06/07 | 1,237 | 1,270 | 1,081 | 1,251 | +27 | +2.2 | 1,809,000 |
| 06/06 | 1,367 | 1,370 | 1,200 | 1,224 | -143 | -10.5 | 1,911,000 |
| 06/05 | 1,547 | 1,590 | 1,360 | 1,367 | -179 | -11.6 | 1,745,000 |
| 06/04 | 1,658 | 1,724 | 1,520 | 1,546 | -111 | -6.7 | 1,260,000 |
| 06/03 | 1,434 | 1,667 | 1,343 | 1,657 | +222 | +15.5 | 2,083,000 |
| 06/02 | 1,558 | 1,598 | 1,330 | 1,435 | -142 | -9.0 | 1,647,000 |
| 06/01 | 1,500 | 1,598 | 1,321 | 1,577 | +76 | +5.1 | 1,890,000 |
| 05/12 | 1,187 | 1,617 | 1,167 | 1,501 | +312 | +26.2 | 4,031,000 |
| 05/11 | 1,249 | 1,250 | 1,040 | 1,189 | -53 | -4.3 | 2,582,000 |
| 05/10 | 1,270 | 1,270 | 1,081 | 1,242 | -28 | -2.2 | 2,042,000 |
| 05/09 | 1,115 | 1,285 | 1,095 | 1,270 | +153 | +13.7 | 2,005,000 |
| 05/08 | 1,006 | 1,147 | 1,000 | 1,117 | +112 | +11.1 | 2,344,000 |
| 05/07 | 966 | 1,015 | 957 | 1,005 | +49 | +5.1 | 1,262,000 |
| 05/06 | 918 | 970 | 912 | 956 | +28 | +3.0 | 1,725,000 |
| 05/05 | 937 | 1,017 | 911 | 928 | -10 | -1.1 | 1,335,000 |
| 05/04 | 927 | 940 | 841 | 938 | +8 | +0.9 | 1,160,000 |
| 05/03 | 927 | 950 | 905 | 930 | +11 | +1.2 | 1,148,000 |
| 05/02 | 920 | 960 | 882 | 919 | +9 | +1.0 | 1,664,000 |
| 05/01 | 868 | 960 | 850 | 910 | +42 | +4.8 | 1,395,000 |
| 04/12 | 810 | 870 | 802 | 868 | +58 | +7.2 | 1,938,000 |
| 04/11 | 971 | 982 | 786 | 810 | -164 | -16.8 | 3,072,000 |
▶︎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
