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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,512 | 1,565 | 1,510 | 1,559 | +47 | +3.1 | 269,300 |
| 11/29 | 1,500 | 1,518 | 1,491 | 1,512 | +9 | +0.6 | 139,400 |
| 11/28 | 1,493 | 1,520 | 1,484 | 1,503 | +9 | +0.6 | 216,800 |
| 11/27 | 1,524 | 1,528 | 1,486 | 1,494 | -27 | -1.8 | 280,300 |
| 11/24 | 1,524 | 1,540 | 1,513 | 1,521 | -8 | -0.5 | 238,000 |
| 11/22 | 1,495 | 1,573 | 1,489 | 1,529 | +34 | +2.3 | 448,500 |
| 11/21 | 1,480 | 1,499 | 1,464 | 1,495 | +15 | +1.0 | 213,500 |
| 11/20 | 1,499 | 1,528 | 1,480 | 1,480 | -20 | -1.3 | 304,900 |
| 11/17 | 1,500 | 1,507 | 1,487 | 1,500 | -15 | -1.0 | 353,300 |
| 11/16 | 1,538 | 1,547 | 1,514 | 1,515 | -38 | -2.5 | 278,000 |
| 11/15 | 1,580 | 1,581 | 1,536 | 1,553 | +5 | +0.3 | 326,500 |
| 11/14 | 1,559 | 1,561 | 1,540 | 1,548 | +2 | +0.1 | 170,700 |
| 11/13 | 1,564 | 1,572 | 1,537 | 1,546 | -15 | -1.0 | 198,200 |
| 11/10 | 1,556 | 1,567 | 1,538 | 1,561 | -7 | -0.5 | 156,100 |
| 11/9 | 1,554 | 1,571 | 1,544 | 1,568 | +13 | +0.8 | 181,600 |
| 11/8 | 1,592 | 1,604 | 1,535 | 1,555 | -20 | -1.3 | 544,500 |
| 11/7 | 1,538 | 1,592 | 1,521 | 1,575 | 0 | 0.0 | 517,600 |
| 11/6 | 1,595 | 1,613 | 1,539 | 1,575 | +4 | +0.3 | 951,000 |
| 11/2 | 1,572 | 1,583 | 1,536 | 1,571 | +5 | +0.3 | 330,300 |
| 11/1 | 1,516 | 1,572 | 1,513 | 1,566 | +75 | +5.0 | 488,300 |
| 10/31 | 1,443 | 1,498 | 1,436 | 1,491 | +64 | +4.5 | 258,800 |
| 10/30 | 1,448 | 1,463 | 1,413 | 1,427 | -20 | -1.4 | 206,900 |
| 10/27 | 1,433 | 1,458 | 1,413 | 1,447 | +29 | +2.1 | 150,000 |
| 10/26 | 1,429 | 1,449 | 1,402 | 1,418 | -21 | -1.5 | 155,400 |
| 10/25 | 1,467 | 1,473 | 1,437 | 1,439 | -19 | -1.3 | 157,700 |
| 10/24 | 1,448 | 1,470 | 1,407 | 1,458 | +12 | +0.8 | 204,600 |
| 10/23 | 1,480 | 1,488 | 1,446 | 1,446 | -35 | -2.4 | 149,700 |
| 10/20 | 1,500 | 1,509 | 1,477 | 1,481 | -19 | -1.3 | 128,100 |
| 10/19 | 1,513 | 1,529 | 1,478 | 1,500 | -16 | -1.1 | 179,900 |
| 10/18 | 1,507 | 1,520 | 1,500 | 1,516 | +21 | +1.4 | 171,700 |
▶︎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
