8914東証S貸借
業種 不動産業
エリアリンク 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 |
|---|---|
| 3,280 (24/05/01) | 2,044 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,280 (24/05/01) | 2,290 (24/03/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,135 | 3,280 | 2,808 | 2,878 | -232 | -7.5 | 857,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,445 | 1,729 | 1,437 | 1,548 | +88 | +6.0 | 1,664,700 |
| 21/09 | 1,415 | 1,500 | 1,336 | 1,460 | +49 | +3.5 | 1,029,200 |
| 21/08 | 1,572 | 1,579 | 1,250 | 1,411 | -170 | -10.8 | 1,348,000 |
| 21/07 | 1,330 | 1,608 | 1,315 | 1,581 | +247 | +18.5 | 1,550,600 |
| 21/06 | 1,408 | 1,412 | 1,282 | 1,334 | -74 | -5.3 | 666,700 |
| 21/05 | 1,300 | 1,520 | 1,260 | 1,408 | +151 | +12.0 | 2,139,800 |
| 21/04 | 1,165 | 1,276 | 1,072 | 1,257 | +98 | +8.5 | 1,001,300 |
| 21/03 | 1,054 | 1,180 | 1,045 | 1,159 | +105 | +10.0 | 892,300 |
| 21/02 | 949 | 1,066 | 933 | 1,054 | +96 | +10.0 | 800,600 |
| 21/01 | 946 | 992 | 932 | 958 | +13 | +1.4 | 309,500 |
| 20/12 | 950 | 973 | 921 | 945 | -3 | -0.3 | 818,100 |
| 20/11 | 930 | 1,015 | 928 | 948 | +19 | +2.1 | 624,300 |
| 20/10 | 939 | 963 | 900 | 929 | -9 | -1.0 | 543,200 |
| 20/09 | 1,002 | 1,004 | 900 | 938 | -62 | -6.2 | 387,200 |
| 20/08 | 883 | 1,001 | 864 | 1,000 | +102 | +11.4 | 648,500 |
| 20/07 | 876 | 962 | 839 | 898 | +14 | +1.6 | 740,300 |
| 20/06 | 959 | 992 | 876 | 884 | -83 | -8.6 | 736,300 |
| 20/05 | 893 | 999 | 829 | 967 | +74 | +8.3 | 876,900 |
| 20/04 | 694 | 930 | 640 | 893 | +191 | +27.2 | 1,209,300 |
| 20/03 | 797 | 859 | 631 | 702 | -95 | -11.9 | 3,444,000 |
| 20/02 | 1,158 | 1,253 | 786 | 797 | -391 | -32.9 | 3,135,000 |
| 20/01 | 1,335 | 1,335 | 1,160 | 1,188 | -162 | -12.0 | 1,676,900 |
| 19/12 | 1,400 | 1,461 | 1,292 | 1,350 | -62 | -4.4 | 3,306,700 |
| 19/11 | 1,162 | 1,480 | 1,126 | 1,412 | +235 | +20.0 | 3,165,100 |
| 19/10 | 1,152 | 1,299 | 1,109 | 1,177 | +29 | +2.5 | 2,040,000 |
| 19/09 | 1,173 | 1,252 | 1,102 | 1,148 | -20 | -1.7 | 1,400,100 |
| 19/08 | 1,277 | 1,327 | 1,046 | 1,168 | -123 | -9.5 | 3,408,900 |
| 19/07 | 984 | 1,310 | 964 | 1,291 | +337 | +35.3 | 3,425,200 |
| 19/06 | 1,050 | 1,131 | 940 | 954 | -96 | -9.1 | 1,605,100 |
| 19/05 | 1,175 | 1,372 | 1,042 | 1,050 | -76 | -6.8 | 2,638,500 |
▶︎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