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
823
円
(09:06)
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 | 823 | -2 | -0.2 | 8,430,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,036 | 1,038 | 854 | 892 | -141 | -13.7 | 49,151,900 |
| 07/03 | 1,227 | 1,259 | 1,020 | 1,033 | -174 | -14.4 | 76,008,900 |
| 07/02 | 1,045 | 1,352 | 1,019 | 1,207 | +138 | +12.9 | 71,726,200 |
| 07/01 | 904 | 1,149 | 899 | 1,069 | +166 | +18.4 | 74,970,500 |
| 06/12 | 878 | 934 | 858 | 903 | +24 | +2.7 | 44,857,400 |
| 06/11 | 1,011 | 1,026 | 770 | 879 | -151 | -14.7 | 62,002,400 |
| 06/10 | 986 | 1,085 | 932 | 1,030 | +45 | +4.6 | 52,801,700 |
| 06/09 | 1,038 | 1,106 | 923 | 985 | -58 | -5.6 | 44,733,700 |
| 06/08 | 914 | 1,132 | 896 | 1,043 | +126 | +13.7 | 73,474,100 |
| 06/07 | 1,085 | 1,160 | 807 | 917 | -166 | -15.3 | 78,322,100 |
| 06/06 | 1,238 | 1,256 | 1,050 | 1,083 | -147 | -12.0 | 60,398,800 |
| 06/05 | 1,507 | 1,558 | 1,207 | 1,230 | -293 | -19.2 | 78,443,900 |
| 06/04 | 1,680 | 1,716 | 1,503 | 1,523 | -109 | -6.7 | 52,436,500 |
| 06/03 | 1,580 | 1,708 | 1,453 | 1,632 | +16 | +1.0 | 63,084,400 |
| 06/02 | 1,764 | 1,785 | 1,460 | 1,616 | -174 | -9.7 | 62,808,200 |
| 06/01 | 1,690 | 1,861 | 1,505 | 1,790 | +153 | +9.4 | 106,421,500 |
| 05/12 | 1,191 | 1,664 | 1,190 | 1,637 | +447 | +37.6 | 106,273,700 |
| 05/11 | 1,299 | 1,367 | 1,175 | 1,190 | -96 | -7.5 | 72,224,500 |
| 05/10 | 1,371 | 1,388 | 1,245 | 1,286 | -93 | -6.7 | 41,019,500 |
| 05/09 | 1,173 | 1,388 | 1,135 | 1,379 | +217 | +18.7 | 70,936,400 |
| 05/08 | 1,017 | 1,252 | 1,000 | 1,162 | +146 | +14.4 | 95,105,700 |
| 05/07 | 1,185 | 1,202 | 1,008 | 1,016 | -176 | -14.8 | 51,851,800 |
| 05/06 | 1,233 | 1,245 | 1,128 | 1,192 | -61 | -4.9 | 49,001,600 |
| 05/05 | 1,425 | 1,428 | 1,168 | 1,253 | -172 | -12.1 | 38,591,300 |
| 05/04 | 1,450 | 1,466 | 1,337 | 1,425 | -3 | -0.2 | 16,568,900 |
| 05/03 | 1,263 | 1,509 | 1,259 | 1,428 | +169 | +13.4 | 47,273,276 |
| 05/02 | 1,239 | 1,286 | 1,196 | 1,259 | +30 | +2.4 | 26,465,664 |
| 05/01 | 1,179 | 1,289 | 1,119 | 1,229 | +40 | +3.4 | 49,973,599 |
| 04/12 | 1,056 | 1,189 | 1,023 | 1,189 | +116 | +10.8 | 44,931,449 |
| 04/11 | 928 | 1,103 | 913 | 1,073 | +137 | +14.6 | 46,063,060 |
▶︎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
