！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,615 | 1,758 | 1,610 | 1,670 | +69 | +4.3 | 93,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,615 | 1,616 | 1,572 | 1,601 | -17 | -1.1 | 16,500 |
| 4/12 | 1,634 | 1,634 | 1,567 | 1,618 | +71 | +4.6 | 23,400 |
| 4/5 | 1,631 | 1,676 | 1,506 | 1,547 | -124 | -7.4 | 57,200 |
| 3/29 | 1,947 | 1,947 | 1,649 | 1,671 | +124 | +8.0 | 453,800 |
| 3/22 | 1,573 | 1,573 | 1,442 | 1,547 | +12 | +0.8 | 7,000 |
| 3/15 | 1,477 | 1,586 | 1,448 | 1,535 | +54 | +3.7 | 18,500 |
| 3/8 | 1,484 | 1,488 | 1,458 | 1,481 | -3 | -0.2 | 3,100 |
| 3/1 | 1,458 | 1,485 | 1,432 | 1,484 | +35 | +2.4 | 11,400 |
| 2/22 | 1,459 | 1,459 | 1,431 | 1,449 | +3 | +0.2 | 2,500 |
| 2/16 | 1,440 | 1,459 | 1,430 | 1,446 | +6 | +0.4 | 3,800 |
| 2/9 | 1,444 | 1,451 | 1,426 | 1,440 | -7 | -0.5 | 2,900 |
| 2/2 | 1,446 | 1,478 | 1,402 | 1,447 | +1 | +0.1 | 11,700 |
| 1/26 | 1,431 | 1,465 | 1,431 | 1,446 | 0 | 0.0 | 7,300 |
| 1/19 | 1,438 | 1,470 | 1,420 | 1,446 | +19 | +1.3 | 11,200 |
| 1/12 | 1,386 | 1,430 | 1,372 | 1,427 | +53 | +3.9 | 10,400 |
| 1/5 | 1,360 | 1,391 | 1,358 | 1,374 | +14 | +1.0 | 3,500 |
| 12/29 | 1,353 | 1,378 | 1,330 | 1,360 | +11 | +0.8 | 27,500 |
| 12/22 | 1,340 | 1,350 | 1,334 | 1,349 | +9 | +0.7 | 4,600 |
| 12/15 | 1,347 | 1,384 | 1,340 | 1,340 | +4 | +0.3 | 14,500 |
| 12/8 | 1,349 | 1,378 | 1,311 | 1,336 | -14 | -1.0 | 4,300 |
| 12/1 | 1,376 | 1,376 | 1,307 | 1,350 | -24 | -1.8 | 9,000 |
| 11/24 | 1,369 | 1,379 | 1,350 | 1,374 | +4 | +0.3 | 3,500 |
| 11/17 | 1,399 | 1,400 | 1,361 | 1,370 | -20 | -1.4 | 4,900 |
| 11/10 | 1,415 | 1,419 | 1,390 | 1,390 | -25 | -1.8 | 4,800 |
| 11/2 | 1,425 | 1,425 | 1,401 | 1,415 | -10 | -0.7 | 2,300 |
| 10/27 | 1,410 | 1,434 | 1,381 | 1,425 | +15 | +1.1 | 8,700 |
| 10/20 | 1,411 | 1,436 | 1,410 | 1,410 | -10 | -0.7 | 4,500 |
| 10/13 | 1,410 | 1,429 | 1,410 | 1,420 | +13 | +0.9 | 3,600 |
| 10/6 | 1,440 | 1,440 | 1,371 | 1,407 | -15 | -1.1 | 3,800 |
| 9/29 | 1,437 | 1,449 | 1,399 | 1,422 | +6 | +0.4 | 4,600 |
▶︎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