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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,670 | 1,717 | 1,624 | 1,625 | -48 | -2.9 | 54,600 |
| 11/6 | 1,610 | 1,680 | 1,610 | 1,673 | +86 | +5.4 | 46,500 |
| 10/30 | 1,547 | 1,600 | 1,532 | 1,587 | +46 | +3.0 | 37,000 |
| 10/23 | 1,559 | 1,565 | 1,539 | 1,541 | -19 | -1.2 | 15,000 |
| 10/16 | 1,587 | 1,599 | 1,559 | 1,560 | -15 | -1.0 | 13,300 |
| 10/9 | 1,546 | 1,605 | 1,546 | 1,575 | +18 | +1.2 | 19,200 |
| 10/2 | 1,555 | 1,610 | 1,550 | 1,557 | +13 | +0.8 | 43,400 |
| 9/25 | 1,541 | 1,560 | 1,535 | 1,544 | -15 | -1.0 | 12,400 |
| 9/18 | 1,493 | 1,559 | 1,493 | 1,559 | +71 | +4.8 | 34,500 |
| 9/11 | 1,480 | 1,499 | 1,465 | 1,488 | +22 | +1.5 | 27,200 |
| 9/4 | 1,466 | 1,490 | 1,461 | 1,466 | -6 | -0.4 | 21,400 |
| 8/28 | 1,474 | 1,490 | 1,461 | 1,472 | -6 | -0.4 | 20,900 |
| 8/21 | 1,495 | 1,495 | 1,469 | 1,478 | +5 | +0.3 | 21,300 |
| 8/14 | 1,463 | 1,503 | 1,450 | 1,473 | +9 | +0.6 | 36,100 |
| 8/7 | 1,427 | 1,468 | 1,412 | 1,464 | +63 | +4.5 | 28,100 |
| 7/31 | 1,480 | 1,509 | 1,401 | 1,401 | -79 | -5.3 | 31,500 |
| 7/22 | 1,466 | 1,500 | 1,460 | 1,480 | +15 | +1.0 | 12,300 |
| 7/17 | 1,418 | 1,515 | 1,418 | 1,465 | +47 | +3.3 | 47,300 |
| 7/10 | 1,451 | 1,542 | 1,418 | 1,418 | -36 | -2.5 | 80,500 |
| 7/3 | 1,675 | 1,698 | 1,451 | 1,454 | -320 | -18.0 | 230,800 |
| 6/26 | 1,778 | 1,795 | 1,773 | 1,774 | -2 | -0.1 | 283,100 |
| 6/19 | 1,784 | 1,784 | 1,760 | 1,776 | +8 | +0.5 | 59,300 |
| 6/12 | 1,760 | 1,794 | 1,732 | 1,768 | -8 | -0.5 | 107,900 |
| 6/5 | 1,755 | 1,829 | 1,752 | 1,776 | +37 | +2.1 | 112,200 |
| 5/29 | 1,650 | 1,749 | 1,650 | 1,739 | +94 | +5.7 | 131,000 |
| 5/22 | 1,551 | 1,649 | 1,547 | 1,645 | +85 | +5.5 | 44,400 |
| 5/15 | 1,547 | 1,620 | 1,541 | 1,560 | +30 | +2.0 | 57,300 |
| 5/8 | 1,519 | 1,530 | 1,491 | 1,530 | +50 | +3.4 | 19,100 |
| 5/1 | 1,452 | 1,497 | 1,433 | 1,480 | +35 | +2.4 | 30,000 |
| 4/24 | 1,411 | 1,445 | 1,410 | 1,445 | +36 | +2.6 | 31,300 |
▶︎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
