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
1,681.5
円
(23:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,740 (24/03/27) | 1,064 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,740 (24/03/27) | 1,502 (24/01/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,585 | 1,724 | 1,567 | 1,682 | +79 | +4.9 | 3,283,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,689 | 1,689 | 1,513 | 1,603 | -72 | -4.3 | 4,037,800 |
| 24/03 | 1,630 | 1,740 | 1,580 | 1,675 | +48 | +3.0 | 5,429,500 |
| 24/02 | 1,565 | 1,698 | 1,529 | 1,627 | +54 | +3.4 | 7,669,700 |
| 24/01 | 1,549 | 1,711 | 1,502 | 1,573 | +23 | +1.5 | 5,500,200 |
| 23/12 | 1,576 | 1,580 | 1,407 | 1,550 | -9 | -0.6 | 3,266,700 |
| 23/11 | 1,516 | 1,613 | 1,464 | 1,559 | +68 | +4.6 | 6,606,800 |
| 23/10 | 1,459 | 1,537 | 1,353 | 1,491 | +56 | +3.9 | 3,925,600 |
| 23/09 | 1,258 | 1,601 | 1,258 | 1,435 | +177 | +14.1 | 6,233,800 |
| 23/08 | 1,210 | 1,274 | 1,091 | 1,258 | +52 | +4.3 | 3,456,900 |
| 23/07 | 1,127 | 1,224 | 1,072 | 1,206 | +91 | +8.2 | 2,891,300 |
| 23/06 | 1,127 | 1,200 | 1,066 | 1,115 | -6 | -0.5 | 4,024,800 |
| 23/05 | 1,028 | 1,133 | 1,007 | 1,121 | +99 | +9.7 | 5,911,600 |
| 23/04 | 1,027 | 1,027 | 958 | 1,022 | +5 | +0.5 | 3,424,000 |
| 23/03 | 1,047 | 1,066 | 943 | 1,017 | -32 | -3.1 | 4,655,400 |
| 23/02 | 1,180 | 1,194 | 989 | 1,049 | -126 | -10.7 | 3,323,600 |
| 23/01 | 1,140 | 1,191 | 1,096 | 1,175 | +21 | +1.8 | 3,535,500 |
| 22/12 | 1,026 | 1,157 | 1,004 | 1,154 | +128 | +12.5 | 4,620,200 |
| 22/11 | 891 | 1,071 | 875 | 1,026 | +135 | +15.2 | 4,095,100 |
| 22/10 | 815 | 896 | 810 | 891 | +71 | +8.7 | 4,709,300 |
| 22/09 | 825 | 846 | 803 | 820 | -14 | -1.7 | 4,298,900 |
| 22/08 | 830 | 861 | 801 | 834 | +11 | +1.3 | 3,457,600 |
| 22/07 | 850 | 872 | 822 | 823 | -30 | -3.5 | 2,990,200 |
| 22/06 | 861 | 898 | 840 | 853 | -7 | -0.8 | 2,441,400 |
| 22/05 | 939 | 969 | 830 | 860 | -78 | -8.3 | 3,154,100 |
| 22/04 | 913 | 972 | 899 | 938 | +17 | +1.9 | 2,085,800 |
| 22/03 | 922 | 1,005 | 855 | 921 | +5 | +0.6 | 4,083,100 |
| 22/02 | 928 | 969 | 879 | 916 | -12 | -1.3 | 4,125,900 |
| 22/01 | 975 | 983 | 896 | 928 | -32 | -3.3 | 4,416,400 |
| 21/12 | 814 | 989 | 810 | 960 | +146 | +17.9 | 4,821,600 |
| 21/11 | 882 | 900 | 803 | 814 | -54 | -6.2 | 2,971,100 |
▶︎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