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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,021 | 1,046 | 898 | 1,040 | +18 | +1.8 | 28,210,600 |
| 14/09 | 986 | 1,068 | 985 | 1,022 | +34 | +3.4 | 23,705,300 |
| 14/08 | 970 | 1,009 | 909 | 988 | +5 | +0.5 | 23,614,800 |
| 14/07 | 1,028 | 1,043 | 956 | 983 | -45 | -4.4 | 24,902,800 |
| 14/06 | 1,006 | 1,096 | 1,004 | 1,028 | +36 | +3.6 | 27,011,800 |
| 14/05 | 948 | 1,020 | 909 | 992 | +53 | +5.6 | 24,432,400 |
| 14/04 | 1,050 | 1,083 | 936 | 939 | -109 | -10.4 | 28,942,200 |
| 14/03 | 1,090 | 1,138 | 999 | 1,048 | -61 | -5.5 | 31,893,100 |
| 14/02 | 1,161 | 1,167 | 1,063 | 1,109 | -75 | -6.3 | 29,561,700 |
| 14/01 | 1,336 | 1,339 | 1,166 | 1,184 | -164 | -12.2 | 37,288,200 |
| 13/12 | 1,166 | 1,355 | 1,112 | 1,348 | +172 | +14.6 | 38,520,900 |
| 13/11 | 1,046 | 1,188 | 1,016 | 1,176 | +131 | +12.5 | 31,311,000 |
| 13/10 | 1,097 | 1,113 | 978 | 1,045 | -37 | -3.4 | 33,119,400 |
| 13/09 | 836 | 1,166 | 833 | 1,082 | +246 | +29.4 | 38,847,800 |
| 13/08 | 898 | 953 | 823 | 836 | -65 | -7.2 | 29,703,000 |
| 13/07 | 884 | 1,036 | 861 | 901 | +22 | +2.5 | 35,860,000 |
| 13/06 | 999 | 1,010 | 793 | 879 | -163 | -15.6 | 46,916,700 |
| 13/05 | 1,224 | 1,303 | 988 | 1,042 | -183 | -14.9 | 52,867,800 |
| 13/04 | 993 | 1,325 | 911 | 1,225 | +235 | +23.7 | 70,743,300 |
| 13/03 | 869 | 1,085 | 867 | 990 | +118 | +13.5 | 41,140,300 |
| 13/02 | 850 | 885 | 820 | 872 | +30 | +3.6 | 41,358,500 |
| 13/01 | 820 | 854 | 743 | 842 | +62 | +8.0 | 50,956,700 |
| 12/12 | 655 | 784 | 623 | 780 | +128 | +19.6 | 38,447,500 |
| 12/11 | 537 | 665 | 516 | 652 | +114 | +21.2 | 26,911,300 |
| 12/10 | 494 | 543 | 472 | 538 | +40 | +8.0 | 22,231,000 |
| 12/09 | 477 | 541 | 468 | 498 | +18 | +3.8 | 19,794,800 |
| 12/08 | 459 | 508 | 448 | 480 | +16 | +3.5 | 18,528,700 |
| 12/07 | 470 | 482 | 414 | 464 | +3 | +0.7 | 18,321,600 |
| 12/06 | 392 | 465 | 372 | 461 | +67 | +17.0 | 26,179,000 |
| 12/05 | 484 | 487 | 390 | 394 | -98 | -19.9 | 29,673,400 |
▶︎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
