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 | 392 | -13 | -3.2 | 108,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 3,110 | 3,150 | 3,040 | 3,050 | -110 | -3.5 | 3,700 |
| 09/09 | 3,270 | 3,390 | 3,110 | 3,160 | -80 | -2.5 | 7,500 |
| 09/08 | 3,100 | 3,240 | 3,100 | 3,240 | +100 | +3.2 | 3,600 |
| 09/07 | 3,080 | 3,150 | 3,060 | 3,140 | +60 | +2.0 | 3,900 |
| 09/06 | 3,140 | 3,280 | 3,000 | 3,080 | -70 | -2.2 | 8,100 |
| 09/05 | 3,030 | 3,200 | 3,000 | 3,150 | +50 | +1.6 | 3,300 |
| 09/04 | 3,120 | 3,220 | 3,020 | 3,100 | -20 | -0.6 | 3,500 |
| 09/03 | 3,200 | 3,400 | 3,080 | 3,120 | -80 | -2.5 | 7,300 |
| 09/02 | 3,630 | 3,630 | 3,020 | 3,200 | -450 | -12.3 | 6,000 |
| 09/01 | 3,710 | 3,720 | 3,620 | 3,650 | -90 | -2.4 | 2,500 |
| 08/12 | 3,580 | 3,750 | 3,520 | 3,740 | +160 | +4.5 | 4,000 |
| 08/11 | 3,550 | 3,800 | 3,480 | 3,580 | +30 | +0.9 | 2,900 |
| 08/10 | 3,910 | 3,910 | 3,330 | 3,550 | -360 | -9.2 | 8,900 |
| 08/09 | 4,150 | 4,260 | 3,910 | 3,910 | -240 | -5.8 | 6,100 |
| 08/08 | 4,250 | 4,290 | 4,010 | 4,150 | -90 | -2.1 | 5,100 |
| 08/07 | 4,350 | 4,390 | 4,240 | 4,240 | -70 | -1.6 | 4,000 |
| 08/06 | 4,400 | 4,470 | 4,180 | 4,310 | -90 | -2.1 | 4,700 |
| 08/05 | 4,290 | 4,490 | 4,210 | 4,400 | +140 | +3.3 | 3,000 |
| 08/04 | 4,330 | 4,610 | 4,260 | 4,260 | -100 | -2.3 | 4,300 |
| 08/03 | 4,720 | 4,880 | 4,360 | 4,360 | -390 | -8.2 | 10,400 |
| 08/02 | 4,760 | 4,850 | 4,700 | 4,750 | +70 | +1.5 | 4,700 |
| 08/01 | 4,710 | 4,850 | 4,500 | 4,680 | -50 | -1.1 | 7,100 |
| 07/12 | 4,800 | 4,880 | 4,710 | 4,730 | -40 | -0.8 | 7,300 |
| 07/11 | 4,910 | 4,910 | 4,710 | 4,770 | -140 | -2.9 | 5,500 |
| 07/10 | 4,950 | 4,990 | 4,860 | 4,910 | -40 | -0.8 | 3,400 |
| 07/09 | 5,030 | 5,140 | 4,800 | 4,950 | -70 | -1.4 | 8,400 |
| 07/08 | 4,950 | 5,060 | 4,900 | 5,020 | +20 | +0.4 | 5,200 |
| 07/07 | 4,990 | 5,050 | 4,920 | 5,000 | +20 | +0.4 | 4,700 |
| 07/06 | 4,820 | 5,000 | 4,770 | 4,980 | +160 | +3.3 | 7,400 |
| 07/05 | 4,840 | 4,900 | 4,710 | 4,820 | -30 | -0.6 | 6,000 |
▶︎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
