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) |
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,560 | 1,563 | 1,432 | 1,435 | -128 | -8.2 | 1,268,300 |
| 9/22 | 1,563 | 1,601 | 1,542 | 1,563 | -1 | -0.1 | 1,591,200 |
| 9/15 | 1,420 | 1,594 | 1,416 | 1,564 | +171 | +12.3 | 1,673,400 |
| 9/8 | 1,344 | 1,462 | 1,341 | 1,393 | +71 | +5.4 | 1,418,300 |
| 9/1 | 1,190 | 1,323 | 1,189 | 1,322 | +145 | +12.3 | 1,101,100 |
| 8/25 | 1,120 | 1,179 | 1,113 | 1,177 | +51 | +4.5 | 625,500 |
| 8/18 | 1,160 | 1,163 | 1,116 | 1,126 | -27 | -2.3 | 526,900 |
| 8/10 | 1,116 | 1,154 | 1,111 | 1,153 | +29 | +2.6 | 475,800 |
| 8/4 | 1,200 | 1,224 | 1,091 | 1,124 | -61 | -5.2 | 1,240,600 |
| 7/28 | 1,088 | 1,194 | 1,085 | 1,185 | +103 | +9.5 | 1,277,900 |
| 7/21 | 1,083 | 1,100 | 1,081 | 1,082 | -1 | -0.1 | 342,800 |
| 7/14 | 1,088 | 1,100 | 1,076 | 1,083 | 0 | 0.0 | 443,300 |
| 7/7 | 1,127 | 1,130 | 1,072 | 1,083 | -32 | -2.9 | 596,900 |
| 6/30 | 1,109 | 1,152 | 1,066 | 1,115 | +2 | +0.2 | 715,100 |
| 6/23 | 1,169 | 1,185 | 1,107 | 1,113 | -49 | -4.2 | 847,600 |
| 6/16 | 1,148 | 1,194 | 1,119 | 1,162 | +14 | +1.2 | 967,800 |
| 6/9 | 1,200 | 1,200 | 1,114 | 1,148 | -26 | -2.2 | 977,300 |
| 6/2 | 1,106 | 1,181 | 1,092 | 1,174 | +81 | +7.4 | 2,057,800 |
| 5/26 | 1,075 | 1,118 | 1,075 | 1,093 | +26 | +2.4 | 1,057,300 |
| 5/19 | 1,034 | 1,133 | 1,026 | 1,067 | +47 | +4.6 | 1,120,700 |
| 5/12 | 1,013 | 1,113 | 1,013 | 1,020 | +3 | +0.3 | 1,938,100 |
| 5/2 | 1,028 | 1,028 | 1,007 | 1,017 | -5 | -0.5 | 254,700 |
| 4/28 | 1,000 | 1,022 | 987 | 1,022 | +22 | +2.2 | 740,900 |
| 4/21 | 998 | 1,004 | 986 | 1,000 | +8 | +0.8 | 777,900 |
| 4/14 | 979 | 998 | 970 | 992 | +18 | +1.9 | 1,078,900 |
| 4/7 | 1,027 | 1,027 | 958 | 974 | -43 | -4.2 | 826,300 |
| 3/31 | 999 | 1,025 | 989 | 1,017 | +27 | +2.7 | 1,057,500 |
| 3/24 | 970 | 997 | 943 | 990 | +10 | +1.0 | 1,103,500 |
| 3/17 | 1,017 | 1,025 | 958 | 980 | -53 | -5.1 | 979,100 |
| 3/10 | 1,040 | 1,066 | 1,029 | 1,033 | -1 | -0.1 | 948,600 |
▶︎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
