8613東証P貸借
業種 証券・商品
丸三証券 株価時系列データ
PTS
1,002
円
取引時間外
(23:41)
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 |
|---|---|
| 1,185 (24/03/25) | 396 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,185 (24/03/25) | 835 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,015 | 1,017 | 997 | 998 | -12 | -1.2 | 439,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,020 | 1,043 | 997 | 998 | -12 | -1.2 | 1,446,900 |
| 4/26 | 1,029 | 1,045 | 994 | 1,010 | -7 | -0.7 | 1,871,400 |
| 4/19 | 1,028 | 1,065 | 999 | 1,017 | -23 | -2.2 | 2,124,200 |
| 4/12 | 1,016 | 1,045 | 1,011 | 1,040 | +24 | +2.4 | 1,447,500 |
| 4/5 | 1,080 | 1,081 | 1,003 | 1,016 | -63 | -5.8 | 2,252,700 |
| 3/29 | 1,159 | 1,185 | 1,063 | 1,079 | -76 | -6.6 | 5,520,700 |
| 3/22 | 1,090 | 1,172 | 1,065 | 1,155 | +155 | +15.5 | 5,444,900 |
| 3/15 | 1,004 | 1,026 | 984 | 1,000 | -17 | -1.7 | 1,962,800 |
| 3/8 | 1,067 | 1,067 | 999 | 1,017 | -47 | -4.4 | 1,956,500 |
| 3/1 | 977 | 1,066 | 964 | 1,064 | +95 | +9.8 | 2,904,200 |
| 2/22 | 960 | 992 | 957 | 969 | +9 | +0.9 | 1,190,800 |
| 2/16 | 928 | 966 | 912 | 960 | +43 | +4.7 | 1,686,600 |
| 2/9 | 930 | 943 | 908 | 917 | -3 | -0.3 | 1,633,500 |
| 2/2 | 885 | 961 | 884 | 920 | +41 | +4.7 | 4,427,800 |
| 1/26 | 875 | 894 | 872 | 879 | +6 | +0.7 | 2,273,300 |
| 1/19 | 875 | 909 | 868 | 873 | +4 | +0.5 | 3,324,100 |
| 1/12 | 873 | 898 | 865 | 869 | +9 | +1.1 | 2,706,900 |
| 1/5 | 843 | 862 | 835 | 860 | +18 | +2.1 | 778,800 |
| 12/29 | 827 | 848 | 810 | 842 | +21 | +2.6 | 1,346,000 |
| 12/22 | 819 | 844 | 812 | 821 | -7 | -0.9 | 1,227,600 |
| 12/15 | 852 | 862 | 819 | 828 | -18 | -2.1 | 1,879,300 |
| 12/8 | 859 | 863 | 843 | 846 | -10 | -1.2 | 1,551,800 |
| 12/1 | 864 | 872 | 833 | 856 | -9 | -1.0 | 1,714,400 |
| 11/24 | 869 | 887 | 847 | 865 | -1 | -0.1 | 1,578,200 |
| 11/17 | 866 | 878 | 850 | 866 | +4 | +0.5 | 2,051,400 |
| 11/10 | 843 | 864 | 830 | 862 | +25 | +3.0 | 3,233,500 |
| 11/2 | 814 | 839 | 791 | 837 | +21 | +2.6 | 2,982,300 |
| 10/27 | 798 | 816 | 776 | 816 | +13 | +1.6 | 3,318,700 |
| 10/20 | 794 | 834 | 791 | 803 | +1 | +0.1 | 3,011,900 |
| 10/13 | 830 | 850 | 800 | 802 | -29 | -3.5 | 2,546,200 |
▶︎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