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 |
|---|---|
| 1,563 (24/06/27) | 959 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,563 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,530 | 1,566 | 1,502 | 1,536 | +7 | +0.5 | 679,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,008 | 1,025 | 995 | 1,005 | +1 | +0.1 | 237,200 |
| 4/21 | 1,012 | 1,023 | 1,001 | 1,004 | +7 | +0.7 | 247,100 |
| 4/14 | 1,037 | 1,037 | 992 | 997 | -38 | -3.7 | 395,800 |
| 4/7 | 1,064 | 1,077 | 1,035 | 1,035 | -25 | -2.4 | 199,000 |
| 3/31 | 1,054 | 1,073 | 1,027 | 1,060 | +18 | +1.7 | 295,100 |
| 3/24 | 1,063 | 1,066 | 1,038 | 1,042 | -20 | -1.9 | 152,800 |
| 3/17 | 1,111 | 1,113 | 1,030 | 1,062 | -69 | -6.1 | 340,500 |
| 3/10 | 1,131 | 1,179 | 1,120 | 1,131 | -2 | -0.2 | 371,700 |
| 3/3 | 1,109 | 1,142 | 1,102 | 1,133 | +11 | +1.0 | 343,700 |
| 2/24 | 1,150 | 1,152 | 1,081 | 1,122 | -25 | -2.2 | 348,700 |
| 2/17 | 1,150 | 1,208 | 1,098 | 1,147 | +7 | +0.6 | 942,700 |
| 2/10 | 1,138 | 1,159 | 1,116 | 1,140 | +2 | +0.2 | 385,500 |
| 2/3 | 1,158 | 1,166 | 1,104 | 1,138 | -16 | -1.4 | 263,800 |
| 1/27 | 1,148 | 1,160 | 1,096 | 1,154 | +11 | +1.0 | 396,200 |
| 1/20 | 1,098 | 1,143 | 1,058 | 1,143 | +39 | +3.5 | 403,900 |
| 1/13 | 1,050 | 1,126 | 1,050 | 1,104 | +59 | +5.7 | 323,600 |
| 1/6 | 1,096 | 1,097 | 1,030 | 1,045 | -35 | -3.2 | 203,500 |
| 12/30 | 1,123 | 1,134 | 1,032 | 1,080 | -32 | -2.9 | 375,700 |
| 12/23 | 1,250 | 1,277 | 1,091 | 1,112 | -146 | -11.6 | 877,400 |
| 12/16 | 1,154 | 1,263 | 1,147 | 1,258 | +94 | +8.1 | 793,500 |
| 12/9 | 1,133 | 1,184 | 1,116 | 1,164 | +43 | +3.8 | 649,400 |
| 12/2 | 1,095 | 1,137 | 1,075 | 1,121 | +27 | +2.5 | 647,600 |
| 11/25 | 1,030 | 1,110 | 1,010 | 1,094 | +57 | +5.5 | 498,000 |
| 11/18 | 970 | 1,060 | 922 | 1,037 | +76 | +7.9 | 765,500 |
| 11/11 | 921 | 961 | 908 | 961 | +46 | +5.0 | 340,500 |
| 11/4 | 925 | 926 | 902 | 915 | -12 | -1.3 | 222,800 |
| 10/28 | 913 | 936 | 906 | 927 | +14 | +1.5 | 313,500 |
| 10/21 | 920 | 931 | 908 | 913 | -15 | -1.6 | 224,300 |
| 10/14 | 936 | 944 | 905 | 928 | -23 | -2.4 | 354,800 |
| 10/7 | 921 | 987 | 903 | 951 | +17 | +1.8 | 540,700 |
▶︎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