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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,084 | 2,090 | 2,000 | 2,014 | -70 | -3.4 | 451,200 |
| 8/23 | 2,023 | 2,089 | 2,015 | 2,084 | +85 | +4.3 | 545,200 |
| 8/22 | 1,995 | 2,024 | 1,978 | 1,999 | +44 | +2.3 | 585,800 |
| 8/21 | 1,879 | 1,965 | 1,872 | 1,955 | +65 | +3.4 | 565,300 |
| 8/20 | 1,859 | 1,894 | 1,841 | 1,890 | +56 | +3.1 | 335,500 |
| 8/19 | 1,821 | 1,858 | 1,815 | 1,834 | -11 | -0.6 | 284,000 |
| 8/16 | 1,849 | 1,860 | 1,818 | 1,845 | +52 | +2.9 | 398,700 |
| 8/15 | 1,740 | 1,806 | 1,726 | 1,793 | +49 | +2.8 | 349,700 |
| 8/14 | 1,708 | 1,755 | 1,691 | 1,744 | +58 | +3.4 | 395,200 |
| 8/13 | 1,600 | 1,705 | 1,600 | 1,686 | +83 | +5.2 | 390,900 |
| 8/9 | 1,627 | 1,629 | 1,577 | 1,603 | +16 | +1.0 | 312,300 |
| 8/8 | 1,551 | 1,620 | 1,540 | 1,587 | +10 | +0.6 | 370,200 |
| 8/7 | 1,525 | 1,618 | 1,501 | 1,577 | +45 | +2.9 | 405,200 |
| 8/6 | 1,549 | 1,549 | 1,467 | 1,532 | +103 | +7.2 | 677,500 |
| 8/5 | 1,463 | 1,549 | 1,400 | 1,429 | -33 | -2.3 | 1,145,500 |
| 8/2 | 1,590 | 1,595 | 1,460 | 1,462 | -209 | -12.5 | 985,400 |
| 8/1 | 1,701 | 1,704 | 1,654 | 1,671 | -55 | -3.2 | 307,800 |
| 7/31 | 1,630 | 1,727 | 1,623 | 1,726 | +89 | +5.4 | 330,600 |
| 7/30 | 1,648 | 1,651 | 1,625 | 1,637 | -21 | -1.3 | 192,400 |
| 7/29 | 1,629 | 1,658 | 1,611 | 1,658 | +52 | +3.2 | 249,900 |
| 7/26 | 1,610 | 1,623 | 1,582 | 1,606 | -4 | -0.3 | 350,100 |
| 7/25 | 1,631 | 1,638 | 1,576 | 1,610 | -76 | -4.5 | 898,600 |
| 7/24 | 1,745 | 1,755 | 1,682 | 1,686 | -68 | -3.9 | 367,400 |
| 7/23 | 1,729 | 1,754 | 1,728 | 1,754 | +32 | +1.9 | 224,400 |
| 7/22 | 1,694 | 1,726 | 1,691 | 1,722 | +26 | +1.5 | 375,900 |
| 7/19 | 1,745 | 1,745 | 1,683 | 1,696 | -47 | -2.7 | 313,200 |
| 7/18 | 1,722 | 1,774 | 1,720 | 1,743 | +23 | +1.3 | 474,500 |
| 7/17 | 1,710 | 1,729 | 1,699 | 1,720 | +30 | +1.8 | 353,300 |
| 7/16 | 1,653 | 1,700 | 1,653 | 1,690 | +38 | +2.3 | 442,700 |
| 7/12 | 1,618 | 1,652 | 1,613 | 1,652 | +25 | +1.5 | 285,000 |
▶︎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
