！決算発表予定日 2024/05/10
8920東証S貸借
業種 サービス業
東祥 株価時系列データ
PTS
711.1
円
(09:21)
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 |
|---|---|
| 1,445 (23/07/31) | 656 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 937 (24/01/30) | 656 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 702 | 712 | 701 | 711 | +16 | +2.3 | 26,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,143 | 1,161 | 1,034 | 1,079 | -60 | -5.3 | 802,300 |
| 9/29 | 1,168 | 1,174 | 1,117 | 1,139 | -30 | -2.6 | 568,800 |
| 9/22 | 1,226 | 1,226 | 1,134 | 1,169 | -65 | -5.3 | 788,900 |
| 9/15 | 1,254 | 1,257 | 1,208 | 1,234 | -23 | -1.8 | 415,000 |
| 9/8 | 1,245 | 1,300 | 1,240 | 1,257 | +25 | +2.0 | 449,800 |
| 9/1 | 1,216 | 1,253 | 1,202 | 1,232 | +14 | +1.2 | 453,600 |
| 8/25 | 1,204 | 1,224 | 1,190 | 1,218 | +7 | +0.6 | 334,800 |
| 8/18 | 1,274 | 1,294 | 1,206 | 1,211 | -61 | -4.8 | 444,600 |
| 8/10 | 1,229 | 1,288 | 1,215 | 1,272 | +28 | +2.3 | 389,400 |
| 8/4 | 1,365 | 1,445 | 1,234 | 1,244 | -100 | -7.4 | 858,400 |
| 7/28 | 1,318 | 1,346 | 1,298 | 1,344 | +48 | +3.7 | 320,000 |
| 7/21 | 1,284 | 1,316 | 1,268 | 1,296 | +36 | +2.9 | 295,000 |
| 7/14 | 1,298 | 1,328 | 1,260 | 1,260 | -34 | -2.6 | 545,300 |
| 7/7 | 1,280 | 1,316 | 1,251 | 1,294 | +32 | +2.5 | 475,000 |
| 6/30 | 1,224 | 1,291 | 1,207 | 1,262 | +38 | +3.1 | 491,000 |
| 6/23 | 1,175 | 1,244 | 1,164 | 1,224 | +54 | +4.6 | 422,300 |
| 6/16 | 1,120 | 1,203 | 1,120 | 1,170 | +52 | +4.7 | 667,200 |
| 6/9 | 1,180 | 1,182 | 1,106 | 1,118 | -37 | -3.2 | 416,000 |
| 6/2 | 1,210 | 1,210 | 1,125 | 1,155 | -38 | -3.2 | 541,900 |
| 5/26 | 1,260 | 1,260 | 1,193 | 1,193 | -70 | -5.5 | 604,000 |
| 5/19 | 1,280 | 1,292 | 1,194 | 1,263 | +13 | +1.0 | 911,200 |
| 5/12 | 1,349 | 1,387 | 1,244 | 1,250 | -99 | -7.3 | 837,700 |
| 5/2 | 1,377 | 1,380 | 1,343 | 1,349 | -14 | -1.0 | 222,500 |
| 4/28 | 1,242 | 1,363 | 1,237 | 1,363 | +140 | +11.5 | 938,900 |
| 4/21 | 1,250 | 1,283 | 1,221 | 1,223 | -14 | -1.1 | 471,600 |
| 4/14 | 1,180 | 1,266 | 1,172 | 1,237 | +66 | +5.6 | 656,900 |
| 4/7 | 1,173 | 1,196 | 1,095 | 1,171 | +20 | +1.7 | 813,200 |
| 3/31 | 1,129 | 1,200 | 1,111 | 1,151 | +21 | +1.9 | 1,318,000 |
| 3/24 | 1,113 | 1,143 | 1,073 | 1,130 | +9 | +0.8 | 597,400 |
| 3/17 | 1,157 | 1,170 | 1,060 | 1,121 | -66 | -5.6 | 1,052,600 |
▶︎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