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
822.4
円
(20:33)
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 |
|---|---|
| 877 (24/03/22) | 705 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 877 (24/03/22) | 716 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 816 | 849 | 811 | 825 | 0 | 0.0 | 8,860,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/10 | 835 | 846 | 804 | 841 | +19 | +2.3 | 22,786,600 |
| 16/09 | 919 | 950 | 820 | 822 | -100 | -10.9 | 27,911,400 |
| 16/08 | 896 | 945 | 853 | 922 | +17 | +1.9 | 22,782,800 |
| 16/07 | 849 | 944 | 828 | 905 | +63 | +7.5 | 18,855,000 |
| 16/06 | 992 | 1,002 | 802 | 842 | -157 | -15.7 | 24,993,300 |
| 16/05 | 931 | 1,004 | 926 | 999 | +46 | +4.8 | 15,791,000 |
| 16/04 | 957 | 1,006 | 871 | 953 | -6 | -0.6 | 25,391,100 |
| 16/03 | 957 | 1,042 | 957 | 959 | 0 | 0.0 | 27,435,200 |
| 16/02 | 1,055 | 1,070 | 876 | 959 | -76 | -7.3 | 26,147,900 |
| 16/01 | 1,102 | 1,109 | 956 | 1,035 | -80 | -7.2 | 29,024,200 |
| 15/12 | 1,129 | 1,165 | 1,084 | 1,115 | -20 | -1.8 | 20,244,800 |
| 15/11 | 1,060 | 1,162 | 1,054 | 1,135 | +62 | +5.8 | 21,425,900 |
| 15/10 | 1,032 | 1,096 | 1,026 | 1,073 | +41 | +4.0 | 23,762,900 |
| 15/09 | 1,046 | 1,086 | 967 | 1,032 | -22 | -2.1 | 27,137,400 |
| 15/08 | 1,126 | 1,132 | 954 | 1,054 | -81 | -7.1 | 27,361,700 |
| 15/07 | 1,084 | 1,151 | 1,014 | 1,135 | +60 | +5.6 | 20,229,500 |
| 15/06 | 1,094 | 1,129 | 1,061 | 1,075 | -21 | -1.9 | 22,358,000 |
| 15/05 | 1,112 | 1,124 | 1,076 | 1,096 | -25 | -2.2 | 17,361,000 |
| 15/04 | 1,087 | 1,170 | 1,068 | 1,121 | +29 | +2.7 | 25,230,700 |
| 15/03 | 1,115 | 1,200 | 1,091 | 1,092 | -23 | -2.1 | 29,396,400 |
| 15/02 | 1,001 | 1,123 | 983 | 1,115 | +110 | +11.0 | 22,212,200 |
| 15/01 | 1,050 | 1,062 | 970 | 1,005 | -48 | -4.6 | 25,203,000 |
| 14/12 | 1,112 | 1,173 | 1,001 | 1,053 | -63 | -5.7 | 25,961,600 |
| 14/11 | 1,100 | 1,147 | 1,075 | 1,116 | +76 | +7.3 | 32,130,000 |
▶︎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
