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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,398 | 1,429 | 1,374 | 1,409 | +11 | +0.8 | 38,600 |
| 4/10 | 1,200 | 1,412 | 1,200 | 1,398 | +148 | +11.8 | 53,700 |
| 4/3 | 1,405 | 1,405 | 1,250 | 1,250 | -156 | -11.1 | 65,800 |
| 3/27 | 1,118 | 1,406 | 1,086 | 1,406 | +282 | +25.1 | 105,200 |
| 3/19 | 1,205 | 1,308 | 1,100 | 1,124 | -51 | -4.3 | 95,400 |
| 3/13 | 1,350 | 1,350 | 1,131 | 1,175 | -205 | -14.9 | 154,400 |
| 3/6 | 1,431 | 1,523 | 1,380 | 1,380 | -50 | -3.5 | 77,900 |
| 2/28 | 1,596 | 1,602 | 1,428 | 1,430 | -206 | -12.6 | 84,600 |
| 2/21 | 1,700 | 1,700 | 1,624 | 1,636 | -74 | -4.3 | 45,000 |
| 2/14 | 1,740 | 1,750 | 1,650 | 1,710 | -35 | -2.0 | 40,200 |
| 2/7 | 1,670 | 1,769 | 1,665 | 1,745 | +47 | +2.8 | 46,000 |
| 1/31 | 1,720 | 1,728 | 1,660 | 1,698 | -38 | -2.2 | 64,100 |
| 1/24 | 1,716 | 1,750 | 1,716 | 1,736 | +19 | +1.1 | 38,300 |
| 1/17 | 1,759 | 1,759 | 1,702 | 1,717 | -43 | -2.4 | 52,400 |
| 1/10 | 1,797 | 1,798 | 1,737 | 1,760 | -44 | -2.4 | 90,500 |
| 12/30 | 1,800 | 1,804 | 1,780 | 1,804 | +4 | +0.2 | 23,300 |
| 12/27 | 1,792 | 1,805 | 1,744 | 1,800 | +13 | +0.7 | 91,300 |
| 12/20 | 1,725 | 1,797 | 1,710 | 1,787 | +57 | +3.3 | 103,600 |
| 12/13 | 1,755 | 1,795 | 1,712 | 1,730 | -10 | -0.6 | 143,200 |
| 12/6 | 1,645 | 1,745 | 1,620 | 1,740 | +105 | +6.4 | 204,400 |
| 11/29 | 1,446 | 1,665 | 1,446 | 1,635 | +192 | +13.3 | 460,600 |
| 11/22 | 1,440 | 1,461 | 1,428 | 1,443 | +11 | +0.8 | 54,200 |
| 11/15 | 1,426 | 1,454 | 1,409 | 1,432 | +6 | +0.4 | 126,400 |
| 11/8 | 1,432 | 1,443 | 1,417 | 1,426 | +3 | +0.2 | 95,000 |
| 11/1 | 1,415 | 1,440 | 1,402 | 1,423 | +11 | +0.8 | 121,600 |
| 10/25 | 1,403 | 1,420 | 1,401 | 1,412 | +9 | +0.6 | 63,800 |
| 10/18 | 1,410 | 1,418 | 1,399 | 1,403 | -3 | -0.2 | 53,800 |
| 10/11 | 1,404 | 1,415 | 1,395 | 1,406 | +6 | +0.4 | 39,400 |
| 10/4 | 1,417 | 1,422 | 1,372 | 1,400 | +2 | +0.1 | 72,200 |
| 9/27 | 1,407 | 1,431 | 1,397 | 1,398 | -1 | -0.1 | 63,400 |
▶︎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
