8208東証S信用
業種 小売業
エンチョー 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,021 (23/12/06) | 840 (24/11/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,015 (24/01/09) | 840 (24/11/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 850 | 851 | 846 | 848 | +1 | +0.1 | 6,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,219 | 1,220 | 1,178 | 1,207 | -12 | -1.0 | 17,300 |
| 11/6 | 1,215 | 1,234 | 1,202 | 1,219 | -26 | -2.1 | 20,900 |
| 10/30 | 1,370 | 1,435 | 1,245 | 1,245 | -65 | -5.0 | 64,700 |
| 10/23 | 1,330 | 1,330 | 1,222 | 1,310 | +67 | +5.4 | 18,300 |
| 10/16 | 1,292 | 1,381 | 1,241 | 1,243 | +23 | +1.9 | 41,200 |
| 10/9 | 1,239 | 1,240 | 1,203 | 1,220 | +25 | +2.1 | 5,800 |
| 10/2 | 1,234 | 1,255 | 1,190 | 1,195 | -24 | -2.0 | 12,000 |
| 9/25 | 1,275 | 1,540 | 1,219 | 1,219 | +4 | +0.3 | 93,700 |
| 9/18 | 1,122 | 1,215 | 1,112 | 1,215 | +106 | +9.6 | 24,700 |
| 9/11 | 1,120 | 1,158 | 1,098 | 1,109 | -11 | -1.0 | 10,100 |
| 9/4 | 1,118 | 1,149 | 1,094 | 1,120 | +40 | +3.7 | 3,700 |
| 8/28 | 1,091 | 1,160 | 1,080 | 1,080 | -6 | -0.6 | 12,800 |
| 8/21 | 1,100 | 1,101 | 1,061 | 1,086 | +7 | +0.7 | 6,600 |
| 8/14 | 1,090 | 1,112 | 1,061 | 1,079 | +35 | +3.4 | 13,900 |
| 8/7 | 1,199 | 1,200 | 1,026 | 1,044 | -106 | -9.2 | 31,700 |
| 7/31 | 1,127 | 1,490 | 1,097 | 1,150 | +53 | +4.8 | 75,000 |
| 7/22 | 1,060 | 1,097 | 1,060 | 1,097 | +25 | +2.3 | 3,300 |
| 7/17 | 1,068 | 1,123 | 1,033 | 1,072 | +4 | +0.4 | 16,800 |
| 7/10 | 1,037 | 1,120 | 1,033 | 1,068 | +63 | +6.3 | 15,800 |
| 7/3 | 999 | 1,005 | 989 | 1,005 | +6 | +0.6 | 7,400 |
| 6/26 | 987 | 1,009 | 987 | 999 | +12 | +1.2 | 1,700 |
| 6/19 | 987 | 987 | 987 | 987 | -11 | -1.1 | 600 |
| 6/12 | 1,023 | 1,031 | 985 | 998 | -22 | -2.2 | 13,300 |
| 6/5 | 1,005 | 1,020 | 1,005 | 1,020 | +25 | +2.5 | 2,400 |
| 5/29 | 1,030 | 1,030 | 995 | 995 | -5 | -0.5 | 1,200 |
| 5/22 | 1,050 | 1,050 | 990 | 1,000 | -23 | -2.3 | 4,200 |
| 5/15 | 1,003 | 1,039 | 1,003 | 1,023 | +20 | +2.0 | 9,400 |
| 5/8 | 982 | 1,003 | 982 | 1,003 | +34 | +3.5 | 1,400 |
| 5/1 | 985 | 985 | 969 | 969 | +44 | +4.8 | 1,400 |
| 4/24 | 925 | 925 | 925 | 925 | -15 | -1.6 | 100 |
▶︎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
