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) | 1,066 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,740 (24/03/27) | 1,502 (24/01/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,688 | 1,688 | 1,665 | 1,677 | -5 | -0.3 | 339,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 1,539 | 1,595 | 1,531 | 1,587 | +52 | +3.4 | 892,400 |
| 4/19 | 1,604 | 1,620 | 1,513 | 1,535 | -84 | -5.2 | 944,500 |
| 4/12 | 1,610 | 1,645 | 1,591 | 1,619 | +23 | +1.4 | 641,100 |
| 4/5 | 1,689 | 1,689 | 1,571 | 1,596 | -79 | -4.7 | 1,333,000 |
| 3/29 | 1,698 | 1,740 | 1,653 | 1,675 | -22 | -1.3 | 1,307,500 |
| 3/22 | 1,637 | 1,708 | 1,622 | 1,697 | +77 | +4.8 | 948,200 |
| 3/15 | 1,650 | 1,668 | 1,580 | 1,620 | -49 | -2.9 | 1,144,300 |
| 3/8 | 1,709 | 1,715 | 1,641 | 1,669 | -13 | -0.8 | 1,564,200 |
| 3/1 | 1,657 | 1,684 | 1,582 | 1,682 | +32 | +1.9 | 2,243,700 |
| 2/22 | 1,650 | 1,680 | 1,616 | 1,650 | -20 | -1.2 | 1,089,100 |
| 2/16 | 1,630 | 1,698 | 1,602 | 1,670 | +84 | +5.3 | 1,768,500 |
| 2/9 | 1,594 | 1,618 | 1,529 | 1,586 | +15 | +1.0 | 2,468,200 |
| 2/2 | 1,572 | 1,711 | 1,551 | 1,571 | +14 | +0.9 | 2,242,000 |
| 1/26 | 1,538 | 1,577 | 1,502 | 1,557 | +35 | +2.3 | 1,243,700 |
| 1/19 | 1,521 | 1,610 | 1,516 | 1,522 | +12 | +0.8 | 1,267,700 |
| 1/12 | 1,548 | 1,578 | 1,504 | 1,510 | -26 | -1.7 | 997,200 |
| 1/5 | 1,549 | 1,576 | 1,522 | 1,536 | -14 | -0.9 | 315,100 |
| 12/29 | 1,526 | 1,550 | 1,483 | 1,550 | +35 | +2.3 | 604,600 |
| 12/22 | 1,421 | 1,517 | 1,407 | 1,515 | +75 | +5.2 | 755,900 |
| 12/15 | 1,530 | 1,571 | 1,431 | 1,440 | -79 | -5.2 | 819,500 |
| 12/8 | 1,563 | 1,580 | 1,513 | 1,519 | -50 | -3.2 | 893,500 |
| 12/1 | 1,524 | 1,578 | 1,484 | 1,569 | +48 | +3.2 | 1,099,000 |
| 11/24 | 1,499 | 1,573 | 1,464 | 1,521 | +21 | +1.4 | 1,204,900 |
| 11/17 | 1,564 | 1,581 | 1,487 | 1,500 | -61 | -3.9 | 1,326,700 |
| 11/10 | 1,595 | 1,613 | 1,521 | 1,561 | -10 | -0.6 | 2,350,800 |
| 11/2 | 1,448 | 1,583 | 1,413 | 1,571 | +124 | +8.6 | 1,284,300 |
| 10/27 | 1,480 | 1,488 | 1,402 | 1,447 | -34 | -2.3 | 817,400 |
▶︎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