！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
1,691
円
(12:50)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,693 | 1,703 | 1,677 | 1,680 | -29 | -1.7 | 7,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,478 | 1,478 | 1,464 | 1,464 | 0 | 0.0 | 500 |
| 3/5 | 1,473 | 1,473 | 1,464 | 1,464 | -24 | -1.6 | 300 |
| 3/4 | 1,484 | 1,488 | 1,458 | 1,488 | +4 | +0.3 | 700 |
| 3/1 | 1,470 | 1,484 | 1,458 | 1,484 | -1 | -0.1 | 800 |
| 2/29 | 1,465 | 1,485 | 1,454 | 1,485 | +12 | +0.8 | 2,100 |
| 2/28 | 1,460 | 1,485 | 1,460 | 1,473 | +21 | +1.5 | 6,600 |
| 2/27 | 1,449 | 1,452 | 1,439 | 1,452 | +2 | +0.1 | 700 |
| 2/26 | 1,458 | 1,459 | 1,432 | 1,450 | +1 | +0.1 | 1,200 |
| 2/22 | 1,431 | 1,449 | 1,431 | 1,449 | ー | ー | 500 |
| 2/21 | ー | ー | ー | 1,440 | ー | ー | 0 |
| 2/20 | 1,457 | 1,459 | 1,440 | 1,440 | -14 | -1.0 | 800 |
| 2/19 | 1,459 | 1,459 | 1,435 | 1,454 | +8 | +0.6 | 1,200 |
| 2/16 | 1,443 | 1,446 | 1,435 | 1,446 | +16 | +1.1 | 900 |
| 2/15 | 1,453 | 1,453 | 1,430 | 1,430 | -24 | -1.7 | 900 |
| 2/14 | 1,432 | 1,459 | 1,432 | 1,454 | 0 | 0.0 | 500 |
| 2/13 | 1,440 | 1,454 | 1,432 | 1,454 | +14 | +1.0 | 1,500 |
| 2/9 | 1,440 | 1,440 | 1,440 | 1,440 | 0 | 0.0 | 100 |
| 2/8 | 1,432 | 1,440 | 1,432 | 1,440 | +8 | +0.6 | 500 |
| 2/7 | 1,432 | 1,432 | 1,432 | 1,432 | -8 | -0.6 | 200 |
| 2/6 | 1,436 | 1,451 | 1,436 | 1,440 | -6 | -0.4 | 500 |
| 2/5 | 1,444 | 1,446 | 1,426 | 1,446 | -1 | -0.1 | 1,600 |
| 2/2 | 1,416 | 1,458 | 1,416 | 1,447 | +34 | +2.4 | 1,900 |
| 2/1 | 1,426 | 1,453 | 1,402 | 1,413 | -53 | -3.6 | 3,200 |
| 1/31 | 1,459 | 1,478 | 1,439 | 1,466 | +11 | +0.8 | 5,000 |
| 1/30 | 1,458 | 1,458 | 1,455 | 1,455 | +13 | +0.9 | 600 |
| 1/29 | 1,446 | 1,458 | 1,442 | 1,442 | -4 | -0.3 | 1,000 |
▶︎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