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 |
|---|---|
| 1,549 (24/06/25) | 959 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,549 (24/06/25) | 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,530 | 1,549 | 1,502 | 1,531 | +2 | +0.1 | 388,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,124 | 1,128 | 1,085 | 1,094 | -30 | -2.7 | 399,000 |
| 9/22 | 1,118 | 1,142 | 1,087 | 1,124 | +6 | +0.5 | 406,700 |
| 9/15 | 1,102 | 1,125 | 1,073 | 1,118 | +21 | +1.9 | 388,700 |
| 9/8 | 1,138 | 1,150 | 1,076 | 1,097 | -35 | -3.1 | 477,100 |
| 9/1 | 1,066 | 1,134 | 1,057 | 1,132 | +66 | +6.2 | 610,900 |
| 8/25 | 1,045 | 1,076 | 1,028 | 1,066 | +31 | +3.0 | 382,300 |
| 8/18 | 1,033 | 1,067 | 1,016 | 1,035 | +13 | +1.3 | 634,700 |
| 8/10 | 971 | 1,036 | 959 | 1,022 | +49 | +5.0 | 681,900 |
| 8/4 | 995 | 1,005 | 968 | 973 | -13 | -1.3 | 438,500 |
| 7/28 | 993 | 1,001 | 981 | 986 | -2 | -0.2 | 441,800 |
| 7/21 | 995 | 1,005 | 978 | 988 | -6 | -0.6 | 446,700 |
| 7/14 | 990 | 1,003 | 969 | 994 | +4 | +0.4 | 488,500 |
| 7/7 | 1,006 | 1,017 | 981 | 990 | -13 | -1.3 | 521,100 |
| 6/30 | 1,023 | 1,041 | 996 | 1,003 | 0 | 0.0 | 820,600 |
| 6/23 | 1,025 | 1,028 | 994 | 1,003 | -13 | -1.3 | 534,200 |
| 6/16 | 1,002 | 1,023 | 988 | 1,016 | +14 | +1.4 | 609,200 |
| 6/9 | 1,018 | 1,028 | 997 | 1,002 | -8 | -0.8 | 347,300 |
| 6/2 | 981 | 1,021 | 963 | 1,010 | +44 | +4.6 | 625,800 |
| 5/26 | 955 | 1,006 | 955 | 966 | +21 | +2.2 | 631,200 |
| 5/19 | 950 | 966 | 943 | 945 | +25 | +2.7 | 580,000 |
| 5/12 | 1,000 | 1,014 | 918 | 920 | -80 | -8.0 | 782,400 |
| 5/2 | 1,005 | 1,009 | 997 | 1,000 | -5 | -0.5 | 98,600 |
▶︎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