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
ー
円
取引時間外
(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 |
|---|---|
| 2,247 (24/05/21) | 1,760 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,247 (24/05/21) | 1,760 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 2,068 | 2,068 | 1,981 | 2,028 | -31 | -1.5 | 101,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 1,488 | 1,520 | 1,451 | 1,486 | +16 | +1.1 | 236,000 |
| 19/04 | 1,475 | 1,490 | 1,455 | 1,470 | +2 | +0.1 | 161,600 |
| 19/03 | 1,436 | 1,474 | 1,380 | 1,468 | +32 | +2.2 | 187,000 |
| 19/02 | 1,363 | 1,442 | 1,345 | 1,436 | +57 | +4.1 | 137,000 |
| 19/01 | 1,350 | 1,442 | 1,312 | 1,379 | +9 | +0.7 | 101,600 |
| 18/12 | 1,522 | 1,535 | 1,262 | 1,370 | -150 | -9.9 | 170,600 |
| 18/11 | 1,490 | 1,625 | 1,486 | 1,520 | +22 | +1.5 | 110,000 |
| 18/10 | 1,627 | 1,665 | 1,450 | 1,498 | -129 | -7.9 | 175,800 |
| 18/09 | 1,575 | 1,635 | 1,491 | 1,627 | +75 | +4.8 | 140,800 |
| 18/08 | 1,562 | 1,605 | 1,530 | 1,552 | -8 | -0.5 | 156,800 |
| 18/07 | 1,582 | 1,587 | 1,459 | 1,560 | -22 | -1.4 | 153,400 |
| 18/06 | 1,682 | 1,747 | 1,557 | 1,582 | -105 | -6.2 | 480,600 |
| 18/05 | 1,595 | 1,712 | 1,580 | 1,687 | +107 | +6.8 | 285,600 |
| 18/04 | 1,555 | 1,585 | 1,520 | 1,580 | +50 | +3.3 | 232,000 |
| 18/03 | 1,469 | 1,540 | 1,437 | 1,530 | +36 | +2.4 | 289,200 |
| 18/02 | 1,655 | 1,682 | 1,425 | 1,494 | -166 | -10.0 | 330,400 |
| 18/01 | 1,530 | 1,747 | 1,527 | 1,660 | +140 | +9.2 | 251,800 |
| 17/12 | 1,494 | 1,572 | 1,485 | 1,520 | +29 | +2.0 | 211,600 |
| 17/11 | 1,515 | 1,525 | 1,425 | 1,491 | -24 | -1.6 | 199,200 |
| 17/10 | 1,500 | 1,522 | 1,490 | 1,515 | +15 | +1.0 | 143,600 |
| 17/09 | 1,480 | 1,510 | 1,441 | 1,500 | +25 | +1.7 | 149,200 |
| 17/08 | 1,469 | 1,490 | 1,414 | 1,475 | +8 | +0.6 | 153,800 |
| 17/07 | 1,453 | 1,475 | 1,435 | 1,467 | +14 | +1.0 | 120,200 |
| 17/06 | 1,456 | 1,537 | 1,450 | 1,453 | -3 | -0.2 | 609,400 |
| 17/05 | 1,366 | 1,460 | 1,366 | 1,456 | +91 | +6.7 | 192,000 |
| 17/04 | 1,372 | 1,388 | 1,302 | 1,365 | -17 | -1.2 | 160,400 |
| 17/03 | 1,338 | 1,397 | 1,338 | 1,382 | +45 | +3.4 | 159,400 |
▶︎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
