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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 490 | 551 | 384 | 397 | -96 | -19.5 | 858,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 725 | 817 | 400 | 493 | -224 | -31.2 | 4,352,600 |
| 2022 | 390 | 732 | 313 | 717 | +320 | +80.6 | 2,128,800 |
| 2021 | 451 | 654 | 355 | 397 | -41 | -9.4 | 1,585,600 |
| 2020 | 1,675 | 1,753 | 354 | 438 | -1,216 | -73.5 | 3,257,600 |
| 2019 | 1,355 | 1,780 | 1,352 | 1,654 | +293 | +21.5 | 298,800 |
| 2018 | 2,070 | 2,500 | 1,301 | 1,361 | -709 | -34.3 | 619,600 |
| 2017 | 2,270 | 2,330 | 2,050 | 2,070 | -190 | -8.4 | 377,800 |
| 2016 | 2,800 | 2,810 | 2,250 | 2,260 | -530 | -19.0 | 200,100 |
| 2015 | 2,810 | 3,070 | 2,750 | 2,790 | -20 | -0.7 | 181,700 |
| 2014 | 3,060 | 3,280 | 2,600 | 2,810 | -250 | -8.2 | 184,700 |
| 2013 | 2,300 | 3,330 | 2,270 | 3,060 | +790 | +34.8 | 164,000 |
| 2012 | 1,990 | 2,350 | 1,970 | 2,270 | +320 | +16.4 | 104,200 |
| 2011 | 1,660 | 2,150 | 1,600 | 1,950 | +290 | +17.5 | 149,400 |
| 2010 | 2,930 | 3,260 | 1,540 | 1,660 | -1,390 | -45.6 | 114,700 |
| 2009 | 3,710 | 3,720 | 2,750 | 3,050 | -690 | -18.5 | 59,500 |
| 2008 | 4,710 | 4,880 | 3,330 | 3,740 | -990 | -20.9 | 65,200 |
| 2007 | 5,160 | 5,400 | 4,710 | 4,730 | -430 | -8.3 | 88,700 |
| 2006 | 5,430 | 5,670 | 4,850 | 5,160 | -260 | -4.8 | 91,300 |
| 2005 | 5,040 | 5,520 | 5,020 | 5,420 | +380 | +7.5 | 120,100 |
| 2004 | 4,910 | 5,430 | 4,890 | 5,040 | +120 | +2.4 | 118,200 |
| 2003 | 4,950 | 5,600 | 4,900 | 4,920 | -180 | -3.5 | 73,600 |
| 2002 | 5,350 | 5,980 | 4,700 | 5,100 | -250 | -4.7 | 79,600 |
| 2001 | 5,200 | 6,000 | 5,090 | 5,350 | +50 | +0.9 | 46,200 |
| 2000 | 4,700 | 5,450 | 4,330 | 5,300 | +650 | +14.0 | 37,400 |
| 1999 | 4,800 | 6,050 | 4,220 | 4,650 | -210 | -4.3 | 51,100 |
| 1998 | 4,000 | 5,300 | 4,000 | 4,860 | +850 | +21.2 | 48,000 |
| 1997 | 6,200 | 6,200 | 3,900 | 4,010 | -1,990 | -33.2 | 161,300 |
| 1996 | 6,240 | 7,000 | 5,900 | 6,000 | 0 | 0.0 | 51,300 |
| 1995 | 6,000 | 6,300 | 4,700 | 6,000 | -100 | -1.6 | 46,900 |
| 1994 | 4,770 | 7,690 | 4,770 | 6,100 | +1,150 | +23.2 | 95,300 |
▶︎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
