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
2,089.6
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,069 | 2,113 | 2,067 | 2,082 | +21 | +1.0 | 204,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 2,086 | 2,105 | 2,043 | 2,088 | +16 | +0.8 | 236,100 |
| 10/8 | 2,112 | 2,135 | 2,071 | 2,072 | -79 | -3.7 | 313,000 |
| 10/7 | 2,050 | 2,160 | 2,041 | 2,151 | +137 | +6.8 | 470,400 |
| 10/4 | 1,982 | 2,027 | 1,982 | 2,014 | +32 | +1.6 | 222,000 |
| 10/3 | 2,000 | 2,015 | 1,965 | 1,982 | +12 | +0.6 | 173,100 |
| 10/2 | 1,945 | 2,000 | 1,944 | 1,970 | +1 | +0.1 | 223,200 |
| 10/1 | 1,918 | 1,976 | 1,916 | 1,969 | +54 | +2.8 | 245,600 |
| 9/30 | 1,878 | 1,922 | 1,862 | 1,915 | -3 | -0.2 | 292,100 |
| 9/27 | 1,899 | 1,918 | 1,886 | 1,918 | -39 | -2.0 | 240,500 |
| 9/26 | 1,941 | 1,958 | 1,930 | 1,957 | +39 | +2.0 | 344,400 |
| 9/25 | 1,997 | 2,003 | 1,903 | 1,918 | -79 | -4.0 | 369,900 |
| 9/24 | 2,025 | 2,028 | 1,997 | 1,997 | +10 | +0.5 | 178,900 |
| 9/20 | 2,041 | 2,062 | 1,987 | 1,987 | -35 | -1.7 | 363,200 |
| 9/19 | 2,004 | 2,040 | 1,982 | 2,022 | +46 | +2.3 | 285,800 |
| 9/18 | 1,964 | 1,993 | 1,962 | 1,976 | +34 | +1.8 | 237,000 |
| 9/17 | 1,946 | 1,976 | 1,911 | 1,942 | +35 | +1.8 | 330,600 |
| 9/13 | 1,921 | 1,949 | 1,903 | 1,907 | -14 | -0.7 | 212,400 |
| 9/12 | 1,898 | 1,937 | 1,898 | 1,921 | +59 | +3.2 | 210,600 |
| 9/11 | 1,875 | 1,896 | 1,842 | 1,862 | -31 | -1.6 | 164,700 |
| 9/10 | 1,888 | 1,912 | 1,882 | 1,893 | +16 | +0.9 | 217,500 |
| 9/9 | 1,837 | 1,884 | 1,837 | 1,877 | -24 | -1.3 | 217,800 |
| 9/6 | 1,945 | 1,949 | 1,884 | 1,901 | -23 | -1.2 | 219,600 |
| 9/5 | 1,920 | 1,959 | 1,908 | 1,924 | -21 | -1.1 | 237,400 |
| 9/4 | 1,979 | 2,035 | 1,933 | 1,945 | -70 | -3.5 | 344,100 |
| 9/3 | 1,962 | 2,017 | 1,960 | 2,015 | +50 | +2.5 | 178,500 |
| 9/2 | 2,025 | 2,045 | 1,956 | 1,965 | -48 | -2.4 | 260,800 |
| 8/30 | 2,016 | 2,026 | 1,986 | 2,013 | -3 | -0.2 | 278,400 |
| 8/29 | 2,027 | 2,051 | 2,002 | 2,016 | -35 | -1.7 | 234,800 |
| 8/28 | 2,084 | 2,098 | 2,033 | 2,051 | -19 | -0.9 | 216,700 |
| 8/27 | 1,993 | 2,081 | 1,992 | 2,070 | +56 | +2.8 | 284,900 |
▶︎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
