！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,631 | 1,758 | 1,506 | 1,680 | +9 | +0.5 | 188,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,470 | 1,947 | 1,442 | 1,671 | +186 | +12.5 | 483,200 |
| 24/02 | 1,426 | 1,485 | 1,402 | 1,485 | +19 | +1.3 | 24,900 |
| 24/01 | 1,360 | 1,478 | 1,358 | 1,466 | +106 | +7.8 | 39,000 |
| 23/12 | 1,321 | 1,384 | 1,311 | 1,360 | +12 | +0.9 | 52,300 |
| 23/11 | 1,403 | 1,420 | 1,307 | 1,348 | -55 | -3.9 | 22,000 |
| 23/10 | 1,440 | 1,440 | 1,371 | 1,403 | -19 | -1.3 | 21,700 |
| 23/09 | 1,347 | 1,449 | 1,334 | 1,422 | +48 | +3.5 | 23,300 |
| 23/08 | 1,429 | 1,429 | 1,320 | 1,374 | -67 | -4.7 | 21,300 |
| 23/07 | 1,346 | 1,444 | 1,290 | 1,441 | +112 | +8.4 | 30,600 |
| 23/06 | 1,329 | 1,368 | 1,288 | 1,329 | -1 | -0.1 | 16,900 |
| 23/05 | 1,365 | 1,374 | 1,261 | 1,330 | -32 | -2.4 | 26,600 |
| 23/04 | 1,400 | 1,430 | 1,340 | 1,362 | -43 | -3.1 | 15,500 |
| 23/03 | 1,402 | 1,438 | 1,390 | 1,405 | +3 | +0.2 | 16,600 |
| 23/02 | 1,382 | 1,428 | 1,366 | 1,402 | +7 | +0.5 | 19,100 |
| 23/01 | 1,404 | 1,424 | 1,360 | 1,395 | -9 | -0.6 | 10,300 |
| 22/12 | 1,401 | 1,408 | 1,360 | 1,404 | +3 | +0.2 | 13,900 |
| 22/11 | 1,400 | 1,422 | 1,390 | 1,401 | +6 | +0.4 | 6,600 |
| 22/10 | 1,410 | 1,429 | 1,380 | 1,395 | -25 | -1.8 | 7,700 |
| 22/09 | 1,416 | 1,434 | 1,390 | 1,420 | +4 | +0.3 | 7,300 |
| 22/08 | 1,416 | 1,440 | 1,399 | 1,416 | -11 | -0.8 | 14,800 |
| 22/07 | 1,347 | 1,430 | 1,347 | 1,427 | +80 | +5.9 | 9,800 |
| 22/06 | 1,400 | 1,424 | 1,280 | 1,347 | -53 | -3.8 | 19,000 |
| 22/05 | 1,388 | 1,443 | 1,365 | 1,400 | +2 | +0.1 | 19,300 |
| 22/04 | 1,450 | 1,462 | 1,382 | 1,398 | -52 | -3.6 | 12,300 |
| 22/03 | 1,603 | 1,612 | 1,230 | 1,450 | -153 | -9.5 | 95,900 |
| 22/02 | 1,602 | 1,637 | 1,507 | 1,603 | -19 | -1.2 | 69,700 |
| 22/01 | 1,394 | 1,682 | 1,390 | 1,622 | +228 | +16.4 | 74,100 |
| 21/12 | 1,374 | 1,418 | 1,352 | 1,394 | +10 | +0.7 | 18,900 |
| 21/11 | 1,385 | 1,396 | 1,354 | 1,384 | -16 | -1.1 | 18,700 |
| 21/10 | 1,389 | 1,410 | 1,385 | 1,400 | +4 | +0.3 | 9,200 |
▶︎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