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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 929 | 981 | 921 | 974 | +55 | +6.0 | 1,432,000 |
| 04/09 | 989 | 989 | 886 | 919 | -41 | -4.3 | 2,399,000 |
| 04/08 | 1,062 | 1,079 | 910 | 960 | -121 | -11.2 | 1,380,000 |
| 04/07 | 1,168 | 1,179 | 1,051 | 1,081 | -97 | -8.2 | 727,000 |
| 04/06 | 1,107 | 1,187 | 1,058 | 1,178 | +91 | +8.4 | 1,125,000 |
| 04/05 | 1,161 | 1,168 | 993 | 1,087 | -80 | -6.9 | 1,466,000 |
| 04/04 | 1,201 | 1,218 | 1,135 | 1,167 | -33 | -2.8 | 1,101,000 |
| 04/03 | 1,010 | 1,232 | 997 | 1,200 | +207 | +20.9 | 3,388,000 |
| 04/02 | 1,101 | 1,128 | 971 | 993 | -102 | -9.3 | 1,532,000 |
| 04/01 | 1,193 | 1,200 | 1,095 | 1,095 | -100 | -8.4 | 720,000 |
| 03/12 | 1,129 | 1,208 | 1,012 | 1,195 | +46 | +4.0 | 1,174,000 |
| 03/11 | 1,348 | 1,400 | 1,022 | 1,149 | -198 | -14.7 | 1,438,000 |
| 03/10 | 1,390 | 1,420 | 1,288 | 1,347 | -31 | -2.3 | 2,572,000 |
| 03/09 | 1,070 | 1,380 | 1,070 | 1,378 | +306 | +28.5 | 3,718,000 |
| 03/08 | 941 | 1,080 | 889 | 1,072 | +134 | +14.3 | 2,497,000 |
| 03/07 | 787 | 997 | 780 | 938 | +161 | +20.7 | 3,271,000 |
| 03/06 | 715 | 790 | 665 | 777 | +63 | +8.8 | 2,150,000 |
| 03/05 | 704 | 740 | 681 | 714 | +6 | +0.9 | 1,426,000 |
| 03/04 | 702 | 745 | 672 | 708 | -2 | -0.3 | 1,593,000 |
| 03/03 | 627 | 728 | 613 | 710 | +83 | +13.2 | 1,811,000 |
| 03/02 | 608 | 698 | 607 | 627 | +26 | +4.3 | 2,937,000 |
| 03/01 | 595 | 640 | 590 | 601 | +11 | +1.9 | 1,354,000 |
| 02/12 | 554 | 599 | 546 | 590 | +36 | +6.5 | 1,786,000 |
| 02/11 | 552 | 567 | 530 | 554 | +2 | +0.4 | 1,152,000 |
| 02/10 | 570 | 570 | 540 | 552 | -18 | -3.2 | 913,000 |
| 02/09 | 540 | 575 | 531 | 570 | +27 | +5.0 | 1,293,000 |
| 02/08 | 542 | 576 | 485 | 543 | -1 | -0.2 | 1,200,000 |
| 02/07 | 543 | 594 | 534 | 544 | +3 | +0.6 | 1,155,000 |
| 02/06 | 629 | 639 | 535 | 541 | -81 | -13.0 | 3,320,000 |
| 02/05 | 460 | 628 | 445 | 622 | +163 | +35.5 | 3,552,000 |
▶︎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
