8628東証P貸借
業種 証券・商品
松井証券 株価時系列データ
PTS
816.3
円
(09:28)
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 |
|---|---|
| 877 (24/03/22) | 705 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 877 (24/03/22) | 731 (24/01/04) |
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 | 802 | 818 | 800 | 816 | +8 | +1.0 | 6,384,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,047 | 1,053 | 975 | 990 | -52 | -5.0 | 27,758,200 |
| 19/03 | 1,214 | 1,225 | 1,036 | 1,042 | -166 | -13.7 | 46,339,200 |
| 19/02 | 1,162 | 1,229 | 1,144 | 1,208 | +42 | +3.6 | 18,872,500 |
| 19/01 | 1,130 | 1,209 | 1,129 | 1,166 | +11 | +1.0 | 18,274,500 |
| 18/12 | 1,294 | 1,318 | 1,097 | 1,155 | -131 | -10.2 | 23,638,700 |
| 18/11 | 1,150 | 1,307 | 1,145 | 1,286 | +135 | +11.7 | 22,103,900 |
| 18/10 | 1,185 | 1,214 | 1,135 | 1,151 | -43 | -3.6 | 27,395,300 |
| 18/09 | 1,176 | 1,232 | 1,144 | 1,194 | +19 | +1.6 | 25,651,900 |
| 18/08 | 1,106 | 1,240 | 1,092 | 1,175 | +63 | +5.7 | 23,436,700 |
| 18/07 | 1,059 | 1,143 | 1,029 | 1,112 | +53 | +5.0 | 19,921,200 |
| 18/06 | 1,029 | 1,070 | 1,026 | 1,059 | +30 | +2.9 | 15,260,300 |
| 18/05 | 1,065 | 1,086 | 1,005 | 1,029 | -39 | -3.7 | 18,744,900 |
| 18/04 | 960 | 1,077 | 945 | 1,068 | +104 | +10.8 | 17,066,200 |
| 18/03 | 1,056 | 1,058 | 934 | 964 | -97 | -9.1 | 25,783,400 |
| 18/02 | 1,046 | 1,087 | 978 | 1,061 | +26 | +2.5 | 26,378,000 |
| 18/01 | 962 | 1,048 | 961 | 1,035 | +84 | +8.8 | 18,562,700 |
| 17/12 | 993 | 993 | 933 | 951 | -32 | -3.3 | 15,159,200 |
| 17/11 | 953 | 1,039 | 945 | 983 | +34 | +3.6 | 22,040,300 |
| 17/10 | 847 | 955 | 846 | 949 | +101 | +11.9 | 21,349,000 |
| 17/09 | 844 | 884 | 820 | 848 | +6 | +0.7 | 19,527,900 |
| 17/08 | 903 | 911 | 831 | 842 | -61 | -6.8 | 17,418,000 |
| 17/07 | 914 | 941 | 885 | 903 | -13 | -1.4 | 15,968,900 |
| 17/06 | 900 | 940 | 899 | 916 | +12 | +1.3 | 16,716,200 |
| 17/05 | 898 | 930 | 885 | 904 | -4 | -0.4 | 15,443,200 |
| 17/04 | 875 | 915 | 859 | 908 | +37 | +4.3 | 21,470,200 |
| 17/03 | 923 | 968 | 870 | 871 | -51 | -5.5 | 21,593,400 |
| 17/02 | 962 | 972 | 919 | 922 | -47 | -4.9 | 17,664,600 |
| 17/01 | 1,020 | 1,038 | 966 | 969 | -38 | -3.8 | 18,348,500 |
| 16/12 | 891 | 1,040 | 891 | 1,007 | +127 | +14.4 | 31,767,800 |
| 16/11 | 837 | 894 | 775 | 880 | +39 | +4.6 | 25,476,600 |
▶︎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