8783東証S信用
業種 その他金融業
ＧＦＡ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 730 (24/04/02) | 227 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 730 (24/04/02) | 227 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 273 | 276 | 258 | 261 | -14 | -5.1 | 232,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,440 | 1,450 | 1,170 | 1,190 | -210 | -15.0 | 299,720 |
| 12/30 | 1,400 | 1,420 | 1,300 | 1,400 | -20 | -1.4 | 234,150 |
| 12/24 | 1,550 | 1,630 | 1,270 | 1,420 | -70 | -4.7 | 642,260 |
| 12/17 | 1,610 | 1,780 | 1,480 | 1,490 | -130 | -8.0 | 855,490 |
| 12/10 | 1,400 | 1,630 | 1,370 | 1,620 | +230 | +16.6 | 969,850 |
| 12/3 | 1,670 | 1,700 | 1,360 | 1,390 | -150 | -9.7 | 692,810 |
| 11/26 | 1,550 | 1,650 | 1,360 | 1,540 | +80 | +5.5 | 1,355,610 |
| 11/19 | 1,150 | 2,140 | 1,080 | 1,460 | +350 | +31.5 | 3,421,790 |
| 11/12 | 1,050 | 1,110 | 990 | 1,110 | +70 | +6.7 | 147,550 |
| 11/5 | 1,140 | 1,170 | 1,010 | 1,040 | -60 | -5.5 | 273,620 |
| 10/29 | 1,010 | 1,270 | 970 | 1,100 | +100 | +10.0 | 725,370 |
| 10/22 | 1,060 | 1,080 | 1,000 | 1,000 | -60 | -5.7 | 68,200 |
| 10/15 | 1,160 | 1,170 | 1,030 | 1,060 | -110 | -9.4 | 118,900 |
| 10/8 | 1,190 | 1,210 | 1,060 | 1,170 | -20 | -1.7 | 272,190 |
| 10/1 | 1,200 | 1,260 | 1,150 | 1,190 | 0 | 0.0 | 183,800 |
| 9/24 | 1,190 | 1,220 | 1,150 | 1,190 | -50 | -4.0 | 70,250 |
| 9/17 | 1,280 | 1,290 | 1,210 | 1,240 | -50 | -3.9 | 105,720 |
| 9/10 | 1,220 | 1,440 | 1,190 | 1,290 | +60 | +4.9 | 268,870 |
| 9/3 | 1,240 | 1,390 | 1,190 | 1,230 | 0 | 0.0 | 180,090 |
| 8/27 | 1,130 | 1,290 | 1,130 | 1,230 | +110 | +9.8 | 87,380 |
| 8/20 | 1,260 | 1,260 | 1,120 | 1,120 | -130 | -10.4 | 56,450 |
| 8/13 | 1,240 | 1,350 | 1,220 | 1,250 | -10 | -0.8 | 90,350 |
| 8/6 | 1,690 | 1,750 | 1,240 | 1,260 | -410 | -24.6 | 344,430 |
| 7/30 | 1,460 | 1,890 | 1,410 | 1,670 | +220 | +15.2 | 949,810 |
| 7/21 | 1,550 | 1,550 | 1,440 | 1,450 | -70 | -4.6 | 38,590 |
| 7/16 | 1,610 | 1,700 | 1,500 | 1,520 | -80 | -5.0 | 84,600 |
| 7/9 | 1,720 | 1,730 | 1,560 | 1,600 | -120 | -7.0 | 90,100 |
| 7/2 | 1,800 | 1,840 | 1,710 | 1,720 | -180 | -9.5 | 81,070 |
| 6/25 | 2,050 | 2,150 | 1,790 | 1,900 | -130 | -6.4 | 299,810 |
| 6/18 | 2,090 | 2,110 | 1,930 | 2,030 | -40 | -1.9 | 134,440 |
▶︎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
