8209東証S信用
業種 小売業
フレンドリー 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 |
|---|---|
| 551 (24/03/19) | 384 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 551 (24/03/19) | 384 (24/11/14) |
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 | 406 | 410 | 384 | 387 | -18 | -4.4 | 108,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,050 | 2,140 | 2,010 | 2,140 | +90 | +4.4 | 6,700 |
| 12/03 | 2,170 | 2,260 | 2,010 | 2,050 | -90 | -4.2 | 16,100 |
| 12/02 | 2,100 | 2,160 | 2,040 | 2,140 | +50 | +2.4 | 13,200 |
| 12/01 | 1,990 | 2,160 | 1,970 | 2,090 | +140 | +7.2 | 7,600 |
| 11/12 | 1,880 | 1,950 | 1,870 | 1,950 | +110 | +6.0 | 9,800 |
| 11/11 | 1,860 | 1,900 | 1,830 | 1,840 | -20 | -1.1 | 6,400 |
| 11/10 | 1,850 | 1,890 | 1,820 | 1,860 | +10 | +0.5 | 4,800 |
| 11/09 | 1,950 | 2,060 | 1,810 | 1,850 | -100 | -5.1 | 16,400 |
| 11/08 | 1,900 | 1,980 | 1,860 | 1,950 | +50 | +2.6 | 15,000 |
| 11/07 | 1,870 | 1,960 | 1,870 | 1,900 | +30 | +1.6 | 8,000 |
| 11/06 | 1,830 | 1,900 | 1,810 | 1,870 | +20 | +1.1 | 7,300 |
| 11/05 | 1,810 | 1,850 | 1,800 | 1,850 | +40 | +2.2 | 5,500 |
| 11/04 | 1,860 | 1,870 | 1,780 | 1,810 | -50 | -2.7 | 3,500 |
| 11/03 | 2,090 | 2,090 | 1,600 | 1,860 | -200 | -9.7 | 26,200 |
| 11/02 | 1,720 | 2,150 | 1,700 | 2,060 | +360 | +21.2 | 25,500 |
| 11/01 | 1,660 | 1,760 | 1,600 | 1,700 | +40 | +2.4 | 21,000 |
| 10/12 | 1,560 | 1,880 | 1,540 | 1,660 | +100 | +6.4 | 29,300 |
| 10/11 | 1,620 | 1,660 | 1,550 | 1,560 | -50 | -3.1 | 15,600 |
| 10/10 | 2,720 | 2,740 | 1,560 | 1,610 | -1,140 | -41.5 | 22,000 |
| 10/09 | 2,980 | 2,990 | 2,750 | 2,750 | -220 | -7.4 | 11,000 |
| 10/08 | 2,950 | 2,980 | 2,910 | 2,970 | +20 | +0.7 | 4,200 |
| 10/07 | 2,990 | 3,020 | 2,860 | 2,950 | -50 | -1.7 | 3,300 |
| 10/06 | 2,940 | 3,100 | 2,860 | 3,000 | +140 | +4.9 | 4,400 |
| 10/05 | 3,080 | 3,080 | 2,860 | 2,860 | -140 | -4.7 | 3,900 |
| 10/04 | 3,000 | 3,050 | 2,970 | 3,000 | 0 | 0.0 | 4,700 |
| 10/03 | 3,150 | 3,260 | 2,970 | 3,000 | -150 | -4.8 | 9,100 |
| 10/02 | 3,100 | 3,170 | 3,090 | 3,150 | +70 | +2.3 | 3,300 |
| 10/01 | 2,930 | 3,170 | 2,930 | 3,080 | +30 | +1.0 | 3,900 |
| 09/12 | 2,780 | 3,050 | 2,780 | 3,050 | +250 | +8.9 | 4,800 |
| 09/11 | 3,050 | 3,110 | 2,750 | 2,800 | -250 | -8.2 | 5,300 |
▶︎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
