8511東証P貸借
業種 その他金融業
日本証券金融 株価時系列データ
PTS
2,081.1
円
(09:15)
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 |
|---|---|
| 2,160 (24/10/07) | 1,400 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,160 (24/10/07) | 1,400 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,094 | 2,109 | 2,070 | 2,072 | -10 | -0.5 | 15,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,507 | 1,520 | 1,500 | 1,516 | +21 | +1.4 | 171,700 |
| 10/17 | 1,509 | 1,528 | 1,486 | 1,495 | +6 | +0.4 | 147,800 |
| 10/16 | 1,486 | 1,513 | 1,473 | 1,489 | -4 | -0.3 | 142,600 |
| 10/13 | 1,502 | 1,537 | 1,485 | 1,493 | -35 | -2.3 | 203,100 |
| 10/12 | 1,490 | 1,535 | 1,490 | 1,528 | +40 | +2.7 | 189,900 |
| 10/11 | 1,491 | 1,502 | 1,476 | 1,488 | +1 | +0.1 | 150,300 |
| 10/10 | 1,460 | 1,497 | 1,459 | 1,487 | +46 | +3.2 | 182,400 |
| 10/6 | 1,423 | 1,461 | 1,420 | 1,441 | +14 | +1.0 | 200,200 |
| 10/5 | 1,370 | 1,437 | 1,366 | 1,427 | +74 | +5.5 | 248,600 |
| 10/4 | 1,386 | 1,409 | 1,353 | 1,353 | -63 | -4.5 | 241,300 |
| 10/3 | 1,445 | 1,447 | 1,413 | 1,416 | -36 | -2.5 | 183,600 |
| 10/2 | 1,459 | 1,506 | 1,451 | 1,452 | +17 | +1.2 | 273,000 |
| 9/29 | 1,490 | 1,490 | 1,432 | 1,435 | -56 | -3.8 | 262,000 |
| 9/28 | 1,517 | 1,530 | 1,486 | 1,491 | -57 | -3.7 | 215,300 |
| 9/27 | 1,505 | 1,552 | 1,495 | 1,548 | +43 | +2.9 | 305,400 |
| 9/26 | 1,557 | 1,557 | 1,505 | 1,505 | -39 | -2.5 | 244,000 |
| 9/25 | 1,560 | 1,563 | 1,522 | 1,544 | -19 | -1.2 | 241,600 |
| 9/22 | 1,554 | 1,573 | 1,547 | 1,563 | +5 | +0.3 | 337,500 |
| 9/21 | 1,554 | 1,592 | 1,546 | 1,558 | +9 | +0.6 | 315,000 |
| 9/20 | 1,583 | 1,597 | 1,542 | 1,549 | -24 | -1.5 | 417,700 |
| 9/19 | 1,563 | 1,601 | 1,555 | 1,573 | +9 | +0.6 | 521,000 |
| 9/15 | 1,580 | 1,594 | 1,556 | 1,564 | -3 | -0.2 | 477,700 |
| 9/14 | 1,543 | 1,575 | 1,537 | 1,567 | +28 | +1.8 | 300,100 |
| 9/13 | 1,501 | 1,544 | 1,497 | 1,539 | +29 | +1.9 | 289,500 |
| 9/12 | 1,440 | 1,515 | 1,440 | 1,510 | +75 | +5.2 | 398,200 |
| 9/11 | 1,420 | 1,448 | 1,416 | 1,435 | +42 | +3.0 | 207,900 |
| 9/8 | 1,391 | 1,427 | 1,386 | 1,393 | +2 | +0.1 | 237,800 |
| 9/7 | 1,410 | 1,415 | 1,373 | 1,391 | -29 | -2.0 | 308,300 |
| 9/6 | 1,401 | 1,462 | 1,401 | 1,420 | +25 | +1.8 | 372,500 |
| 9/5 | 1,379 | 1,400 | 1,363 | 1,395 | +25 | +1.8 | 180,700 |
▶︎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
