！決算発表予定日 2024/04/30
8700東証S信用
業種 証券・商品
丸八証券 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,947 (24/03/25) | 1,261 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,947 (24/03/25) | 1,358 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,590 | 1,601 | 1,572 | 1,601 | +11 | +0.7 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,600 | 1,602 | 1,581 | 1,590 | -10 | -0.6 | 5,600 |
| 4/17 | 1,616 | 1,616 | 1,600 | 1,600 | -11 | -0.7 | 2,000 |
| 4/16 | 1,609 | 1,615 | 1,595 | 1,611 | +11 | +0.7 | 3,700 |
| 4/15 | 1,615 | 1,615 | 1,585 | 1,600 | -18 | -1.1 | 2,700 |
| 4/12 | 1,619 | 1,619 | 1,594 | 1,618 | +4 | +0.3 | 2,000 |
| 4/11 | 1,616 | 1,616 | 1,600 | 1,614 | +10 | +0.6 | 2,700 |
| 4/10 | 1,620 | 1,621 | 1,603 | 1,604 | -16 | -1.0 | 2,800 |
| 4/9 | 1,610 | 1,622 | 1,610 | 1,620 | +11 | +0.7 | 5,000 |
| 4/8 | 1,634 | 1,634 | 1,567 | 1,609 | +62 | +4.0 | 10,900 |
| 4/5 | 1,530 | 1,550 | 1,506 | 1,547 | -5 | -0.3 | 5,500 |
| 4/4 | 1,576 | 1,590 | 1,528 | 1,552 | -19 | -1.2 | 12,500 |
| 4/3 | 1,577 | 1,587 | 1,570 | 1,571 | -7 | -0.4 | 5,500 |
| 4/2 | 1,620 | 1,642 | 1,578 | 1,578 | -42 | -2.6 | 10,800 |
| 4/1 | 1,631 | 1,676 | 1,617 | 1,620 | -51 | -3.1 | 22,900 |
| 3/29 | 1,685 | 1,749 | 1,670 | 1,671 | +8 | +0.5 | 45,200 |
| 3/28 | 1,670 | 1,721 | 1,649 | 1,663 | -167 | -9.1 | 41,900 |
| 3/27 | 1,833 | 1,853 | 1,805 | 1,830 | +19 | +1.1 | 29,600 |
| 3/26 | 1,794 | 1,830 | 1,794 | 1,811 | +17 | +1.0 | 49,000 |
| 3/25 | 1,947 | 1,947 | 1,794 | 1,794 | +247 | +16.0 | 288,100 |
| 3/22 | 1,563 | 1,563 | 1,546 | 1,547 | +3 | +0.2 | 1,300 |
| 3/21 | 1,502 | 1,545 | 1,502 | 1,544 | +44 | +2.9 | 700 |
| 3/19 | 1,545 | 1,545 | 1,442 | 1,500 | -41 | -2.7 | 4,000 |
| 3/18 | 1,573 | 1,573 | 1,541 | 1,541 | +6 | +0.4 | 1,000 |
| 3/15 | 1,561 | 1,569 | 1,535 | 1,535 | -42 | -2.7 | 2,900 |
| 3/14 | 1,586 | 1,586 | 1,537 | 1,577 | 0 | 0.0 | 3,400 |
| 3/13 | 1,495 | 1,586 | 1,479 | 1,577 | +82 | +5.5 | 9,200 |
| 3/12 | 1,455 | 1,495 | 1,448 | 1,495 | +42 | +2.9 | 2,100 |
| 3/11 | 1,477 | 1,482 | 1,453 | 1,453 | -28 | -1.9 | 900 |
| 3/8 | 1,474 | 1,481 | 1,471 | 1,481 | +15 | +1.0 | 900 |
| 3/7 | 1,477 | 1,478 | 1,466 | 1,466 | +2 | +0.1 | 700 |
▶︎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