！決算発表予定日 2024/05/14
8929東証S信用
業種 不動産業
青山財産ネットワークス 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,420 (24/05/01) | 918 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,420 (24/05/01) | 1,009 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,380 | 1,420 | 1,380 | 1,414 | +53 | +3.9 | 452,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,329 | 1,378 | 1,303 | 1,361 | +49 | +3.7 | 897,300 |
| 4/19 | 1,280 | 1,333 | 1,272 | 1,312 | +32 | +2.5 | 562,500 |
| 4/12 | 1,250 | 1,298 | 1,247 | 1,280 | +31 | +2.5 | 399,600 |
| 4/5 | 1,279 | 1,282 | 1,205 | 1,249 | -27 | -2.1 | 770,200 |
| 3/29 | 1,201 | 1,309 | 1,194 | 1,276 | +77 | +6.4 | 1,234,800 |
| 3/22 | 1,101 | 1,220 | 1,075 | 1,199 | +105 | +9.6 | 987,500 |
| 3/15 | 1,055 | 1,100 | 1,038 | 1,094 | +36 | +3.4 | 532,600 |
| 3/8 | 1,081 | 1,086 | 1,050 | 1,058 | -26 | -2.4 | 403,800 |
| 3/1 | 1,066 | 1,094 | 1,050 | 1,084 | +31 | +2.9 | 619,500 |
| 2/22 | 1,018 | 1,077 | 1,012 | 1,053 | +33 | +3.2 | 870,400 |
| 2/16 | 1,044 | 1,059 | 1,015 | 1,020 | -31 | -3.0 | 1,211,700 |
| 2/9 | 1,060 | 1,076 | 1,047 | 1,051 | -1 | -0.1 | 864,900 |
| 2/2 | 1,031 | 1,060 | 1,026 | 1,052 | +17 | +1.6 | 517,100 |
| 1/26 | 1,025 | 1,041 | 1,020 | 1,035 | +13 | +1.3 | 619,100 |
| 1/19 | 1,020 | 1,027 | 1,009 | 1,022 | +2 | +0.2 | 496,200 |
| 1/12 | 1,030 | 1,036 | 1,016 | 1,020 | -8 | -0.8 | 479,400 |
| 1/5 | 1,015 | 1,037 | 1,015 | 1,028 | -9 | -0.9 | 268,300 |
| 12/29 | 1,046 | 1,048 | 1,015 | 1,037 | -9 | -0.9 | 949,200 |
| 12/22 | 1,042 | 1,051 | 1,025 | 1,046 | +5 | +0.5 | 519,500 |
| 12/15 | 1,035 | 1,047 | 1,012 | 1,041 | +13 | +1.3 | 706,500 |
| 12/8 | 1,061 | 1,072 | 1,020 | 1,028 | -35 | -3.3 | 1,017,500 |
| 12/1 | 1,106 | 1,115 | 1,054 | 1,063 | -28 | -2.6 | 726,600 |
| 11/24 | 1,119 | 1,119 | 1,062 | 1,091 | -16 | -1.5 | 481,900 |
| 11/17 | 1,105 | 1,146 | 1,083 | 1,107 | +3 | +0.3 | 694,200 |
| 11/10 | 1,100 | 1,114 | 1,086 | 1,104 | +42 | +4.0 | 337,700 |
| 11/2 | 1,040 | 1,065 | 1,029 | 1,062 | +21 | +2.0 | 181,500 |
| 10/27 | 1,052 | 1,060 | 1,026 | 1,041 | -21 | -2.0 | 378,500 |
| 10/20 | 1,077 | 1,099 | 1,049 | 1,062 | -16 | -1.5 | 299,900 |
| 10/13 | 1,075 | 1,091 | 1,069 | 1,078 | +13 | +1.2 | 227,900 |
| 10/6 | 1,105 | 1,123 | 1,022 | 1,065 | -29 | -2.7 | 507,400 |
▶︎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