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
(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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,995 | 2,006 | 1,985 | 1,985 | -11 | -0.6 | 21,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,406 | 1,415 | 1,395 | 1,399 | -7 | -0.5 | 37,200 |
| 9/13 | 1,388 | 1,418 | 1,382 | 1,406 | +18 | +1.3 | 42,800 |
| 9/6 | 1,375 | 1,398 | 1,369 | 1,388 | +23 | +1.7 | 26,200 |
| 8/30 | 1,391 | 1,391 | 1,355 | 1,365 | -30 | -2.2 | 45,800 |
| 8/23 | 1,396 | 1,414 | 1,394 | 1,395 | 0 | 0.0 | 28,000 |
| 8/16 | 1,395 | 1,444 | 1,385 | 1,395 | -9 | -0.6 | 56,400 |
| 8/9 | 1,380 | 1,413 | 1,349 | 1,404 | +17 | +1.2 | 54,200 |
| 8/2 | 1,434 | 1,434 | 1,384 | 1,387 | -45 | -3.1 | 32,800 |
| 7/26 | 1,438 | 1,448 | 1,417 | 1,432 | +1 | +0.1 | 39,600 |
| 7/19 | 1,454 | 1,456 | 1,412 | 1,431 | -19 | -1.3 | 32,000 |
| 7/12 | 1,451 | 1,456 | 1,414 | 1,450 | -9 | -0.6 | 48,000 |
| 7/5 | 1,426 | 1,462 | 1,426 | 1,459 | +36 | +2.5 | 49,000 |
| 6/28 | 1,488 | 1,500 | 1,414 | 1,423 | -66 | -4.4 | 294,200 |
| 6/21 | 1,475 | 1,494 | 1,463 | 1,489 | +11 | +0.7 | 109,000 |
| 6/14 | 1,474 | 1,495 | 1,474 | 1,478 | +3 | +0.2 | 84,600 |
| 6/7 | 1,475 | 1,484 | 1,462 | 1,475 | -11 | -0.7 | 62,600 |
| 5/31 | 1,486 | 1,520 | 1,486 | 1,486 | +5 | +0.3 | 47,800 |
| 5/24 | 1,461 | 1,490 | 1,461 | 1,481 | +22 | +1.5 | 63,400 |
| 5/17 | 1,467 | 1,496 | 1,451 | 1,459 | -1 | -0.1 | 61,400 |
| 5/10 | 1,488 | 1,492 | 1,456 | 1,460 | -10 | -0.7 | 63,400 |
| 4/26 | 1,459 | 1,476 | 1,456 | 1,470 | +12 | +0.8 | 46,000 |
| 4/19 | 1,481 | 1,489 | 1,455 | 1,458 | -12 | -0.8 | 36,800 |
| 4/12 | 1,484 | 1,490 | 1,469 | 1,470 | -12 | -0.8 | 34,200 |
| 4/5 | 1,475 | 1,485 | 1,461 | 1,482 | +14 | +1.0 | 44,600 |
| 3/29 | 1,431 | 1,474 | 1,414 | 1,468 | +34 | +2.4 | 54,400 |
| 3/22 | 1,402 | 1,435 | 1,395 | 1,434 | +53 | +3.8 | 26,400 |
| 3/15 | 1,401 | 1,437 | 1,380 | 1,381 | -4 | -0.3 | 49,000 |
| 3/8 | 1,438 | 1,449 | 1,382 | 1,385 | -53 | -3.7 | 50,400 |
| 3/1 | 1,403 | 1,445 | 1,403 | 1,438 | ー | ー | 34,800 |
▶︎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
