8920東証S貸借
業種 サービス業
東祥 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 |
|---|---|
| 937 (24/01/30) | 540 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 937 (24/01/30) | 540 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 643 | 646 | 622 | 625 | -14 | -2.2 | 283,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,421 | 1,479 | 1,332 | 1,378 | -69 | -4.8 | 542,700 |
| 1/21 | 1,450 | 1,494 | 1,378 | 1,447 | -13 | -0.9 | 518,700 |
| 1/14 | 1,505 | 1,578 | 1,442 | 1,460 | -52 | -3.4 | 392,600 |
| 1/7 | 1,696 | 1,696 | 1,501 | 1,512 | -151 | -9.1 | 401,000 |
| 12/30 | 1,671 | 1,700 | 1,646 | 1,663 | -14 | -0.8 | 190,200 |
| 12/24 | 1,647 | 1,743 | 1,588 | 1,677 | +29 | +1.8 | 352,200 |
| 12/17 | 1,726 | 1,752 | 1,631 | 1,648 | -57 | -3.3 | 328,900 |
| 12/10 | 1,727 | 1,825 | 1,695 | 1,705 | -53 | -3.0 | 366,600 |
| 12/3 | 1,756 | 1,762 | 1,636 | 1,758 | -37 | -2.1 | 608,600 |
| 11/26 | 1,956 | 1,958 | 1,774 | 1,795 | -185 | -9.3 | 285,000 |
| 11/19 | 2,077 | 2,128 | 1,962 | 1,980 | -163 | -7.6 | 526,000 |
| 11/12 | 2,111 | 2,298 | 2,106 | 2,143 | +87 | +4.2 | 899,300 |
| 11/5 | 1,907 | 2,092 | 1,907 | 2,056 | +109 | +5.6 | 644,800 |
| 10/29 | 1,808 | 1,947 | 1,804 | 1,947 | +131 | +7.2 | 749,600 |
| 10/22 | 1,900 | 1,922 | 1,794 | 1,816 | -75 | -4.0 | 477,800 |
| 10/15 | 1,898 | 1,950 | 1,808 | 1,891 | +25 | +1.3 | 568,600 |
| 10/8 | 1,912 | 1,981 | 1,776 | 1,866 | +4 | +0.2 | 908,200 |
| 10/1 | 1,891 | 1,969 | 1,815 | 1,862 | +4 | +0.2 | 749,200 |
| 9/24 | 1,745 | 1,868 | 1,742 | 1,858 | +40 | +2.2 | 341,300 |
| 9/17 | 1,813 | 1,907 | 1,788 | 1,818 | -1 | -0.1 | 451,300 |
| 9/10 | 1,743 | 1,870 | 1,743 | 1,819 | +99 | +5.8 | 624,300 |
| 9/3 | 1,655 | 1,750 | 1,655 | 1,720 | +91 | +5.6 | 613,500 |
| 8/27 | 1,549 | 1,664 | 1,541 | 1,629 | +81 | +5.2 | 736,100 |
| 8/20 | 1,778 | 1,778 | 1,541 | 1,548 | -244 | -13.6 | 895,600 |
| 8/13 | 1,713 | 1,833 | 1,713 | 1,792 | +169 | +10.4 | 644,500 |
| 8/6 | 1,687 | 1,789 | 1,601 | 1,623 | -49 | -2.9 | 864,200 |
| 7/30 | 1,786 | 1,828 | 1,666 | 1,672 | -87 | -5.0 | 530,800 |
| 7/21 | 1,786 | 1,799 | 1,680 | 1,759 | -59 | -3.3 | 732,200 |
| 7/16 | 1,957 | 1,970 | 1,806 | 1,818 | -116 | -6.0 | 725,600 |
| 7/9 | 1,954 | 2,012 | 1,870 | 1,934 | -12 | -0.6 | 547,200 |
▶︎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
