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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,069 | 2,113 | 2,067 | 2,082 | +21 | +1.0 | 204,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,014 | 2,088 | 2,012 | 2,061 | +51 | +2.5 | 648,500 |
| 11/15 | 2,029 | 2,065 | 1,947 | 2,010 | -19 | -0.9 | 984,000 |
| 11/8 | 2,025 | 2,070 | 1,929 | 2,029 | +28 | +1.4 | 893,600 |
| 11/1 | 1,949 | 2,034 | 1,940 | 2,001 | +53 | +2.7 | 866,000 |
| 10/25 | 2,122 | 2,122 | 1,933 | 1,948 | -170 | -8.0 | 760,200 |
| 10/18 | 2,118 | 2,155 | 2,087 | 2,118 | +15 | +0.7 | 698,200 |
| 10/11 | 2,050 | 2,160 | 2,041 | 2,103 | +89 | +4.4 | 1,350,800 |
| 10/4 | 1,878 | 2,027 | 1,862 | 2,014 | +96 | +5.0 | 1,156,000 |
| 9/27 | 2,025 | 2,028 | 1,886 | 1,918 | -69 | -3.5 | 1,133,700 |
| 9/20 | 1,946 | 2,062 | 1,911 | 1,987 | +80 | +4.2 | 1,216,600 |
| 9/13 | 1,837 | 1,949 | 1,837 | 1,907 | +6 | +0.3 | 1,023,000 |
| 9/6 | 2,025 | 2,045 | 1,884 | 1,901 | -112 | -5.6 | 1,240,400 |
| 8/30 | 2,084 | 2,098 | 1,986 | 2,013 | -71 | -3.4 | 1,466,000 |
| 8/23 | 1,821 | 2,089 | 1,815 | 2,084 | +239 | +13.0 | 2,315,800 |
| 8/16 | 1,600 | 1,860 | 1,600 | 1,845 | +242 | +15.1 | 1,534,500 |
| 8/9 | 1,463 | 1,629 | 1,400 | 1,603 | +141 | +9.6 | 2,910,700 |
| 8/2 | 1,629 | 1,727 | 1,460 | 1,462 | -144 | -9.0 | 2,066,100 |
| 7/26 | 1,694 | 1,755 | 1,576 | 1,606 | -90 | -5.3 | 2,216,400 |
| 7/19 | 1,653 | 1,774 | 1,653 | 1,696 | +44 | +2.7 | 1,583,700 |
| 7/12 | 1,636 | 1,652 | 1,605 | 1,652 | +16 | +1.0 | 1,139,800 |
| 7/5 | 1,606 | 1,649 | 1,598 | 1,636 | +39 | +2.4 | 1,364,900 |
| 6/28 | 1,601 | 1,614 | 1,578 | 1,597 | -6 | -0.4 | 1,229,400 |
| 6/21 | 1,602 | 1,616 | 1,571 | 1,603 | -5 | -0.3 | 718,200 |
| 6/14 | 1,667 | 1,677 | 1,592 | 1,608 | -48 | -2.9 | 1,081,300 |
| 6/7 | 1,656 | 1,679 | 1,618 | 1,656 | +7 | +0.4 | 929,600 |
| 5/31 | 1,609 | 1,649 | 1,571 | 1,649 | +50 | +3.1 | 966,100 |
| 5/24 | 1,688 | 1,688 | 1,582 | 1,599 | -83 | -4.9 | 976,000 |
| 5/17 | 1,629 | 1,682 | 1,618 | 1,682 | +65 | +4.0 | 1,024,500 |
| 5/10 | 1,613 | 1,724 | 1,567 | 1,617 | +28 | +1.8 | 1,710,600 |
| 5/2 | 1,595 | 1,618 | 1,574 | 1,589 | +2 | +0.1 | 493,000 |
▶︎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
