8928東証S貸借
業種 不動産業
穴吹興産 株価時系列データ
PTS
2,200.9
円
(14:38)
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 |
|---|---|
| 2,290 (23/06/28) | 1,920 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,247 (24/05/21) | 2,003 (24/03/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,220 | 2,244 | 2,191 | 2,198 | -13 | -0.6 | 695,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,080 | 2,080 | 1,828 | 1,865 | -202 | -9.8 | 143,700 |
| 21/10 | 2,073 | 2,073 | 2,006 | 2,067 | -6 | -0.3 | 89,100 |
| 21/09 | 2,023 | 2,095 | 2,010 | 2,073 | +50 | +2.5 | 174,200 |
| 21/08 | 2,020 | 2,033 | 1,878 | 2,023 | +6 | +0.3 | 252,400 |
| 21/07 | 1,958 | 2,023 | 1,935 | 2,017 | +48 | +2.4 | 266,100 |
| 21/06 | 2,173 | 2,177 | 1,927 | 1,969 | -204 | -9.4 | 889,500 |
| 21/05 | 2,040 | 2,175 | 2,040 | 2,173 | +126 | +6.2 | 298,600 |
| 21/04 | 1,992 | 2,155 | 1,992 | 2,047 | +56 | +2.8 | 378,900 |
| 21/03 | 1,712 | 2,015 | 1,712 | 1,991 | +278 | +16.2 | 321,000 |
| 21/02 | 1,653 | 1,754 | 1,642 | 1,713 | +71 | +4.3 | 124,600 |
| 21/01 | 1,661 | 1,665 | 1,604 | 1,642 | -9 | -0.6 | 92,300 |
| 20/12 | 1,680 | 1,686 | 1,630 | 1,651 | -30 | -1.8 | 94,000 |
| 20/11 | 1,610 | 1,718 | 1,610 | 1,681 | +94 | +5.9 | 165,300 |
| 20/10 | 1,610 | 1,610 | 1,532 | 1,587 | -6 | -0.4 | 94,800 |
| 20/09 | 1,489 | 1,607 | 1,461 | 1,593 | +123 | +8.4 | 124,800 |
| 20/08 | 1,427 | 1,503 | 1,412 | 1,470 | +69 | +4.9 | 110,200 |
| 20/07 | 1,576 | 1,576 | 1,401 | 1,401 | -188 | -11.8 | 250,600 |
| 20/06 | 1,755 | 1,829 | 1,586 | 1,589 | -150 | -8.6 | 714,300 |
| 20/05 | 1,487 | 1,749 | 1,470 | 1,739 | +266 | +18.1 | 258,400 |
| 20/04 | 1,375 | 1,497 | 1,200 | 1,473 | +99 | +7.2 | 182,900 |
| 20/03 | 1,431 | 1,523 | 1,086 | 1,374 | -56 | -3.9 | 462,800 |
| 20/02 | 1,670 | 1,769 | 1,428 | 1,430 | -268 | -15.8 | 215,800 |
| 20/01 | 1,797 | 1,798 | 1,660 | 1,698 | -106 | -5.9 | 245,300 |
| 19/12 | 1,645 | 1,805 | 1,620 | 1,804 | +169 | +10.3 | 565,800 |
| 19/11 | 1,423 | 1,665 | 1,409 | 1,635 | +212 | +14.9 | 757,400 |
| 19/10 | 1,411 | 1,440 | 1,372 | 1,423 | +21 | +1.5 | 321,400 |
| 19/09 | 1,375 | 1,431 | 1,369 | 1,402 | +37 | +2.7 | 177,800 |
| 19/08 | 1,429 | 1,444 | 1,349 | 1,365 | -62 | -4.3 | 207,200 |
| 19/07 | 1,426 | 1,462 | 1,412 | 1,427 | +4 | +0.3 | 178,600 |
| 19/06 | 1,475 | 1,500 | 1,414 | 1,423 | -63 | -4.2 | 550,400 |
▶︎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