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
1,507.1
円
(14:59)
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 |
|---|---|
| 1,566 (24/06/28) | 959 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,566 (24/06/28) | 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,513 | 1,527 | 1,506 | 1,506 | -30 | -2.0 | 69,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 921 | 987 | 903 | 951 | +17 | +1.8 | 540,700 |
| 9/30 | 909 | 954 | 897 | 934 | +18 | +2.0 | 490,700 |
| 9/22 | 933 | 933 | 896 | 916 | -8 | -0.9 | 214,400 |
| 9/16 | 927 | 955 | 917 | 924 | +7 | +0.8 | 385,500 |
| 9/9 | 913 | 926 | 894 | 917 | -3 | -0.3 | 1,114,100 |
| 9/2 | 960 | 980 | 916 | 920 | -55 | -5.6 | 471,300 |
| 8/26 | 970 | 986 | 962 | 975 | +1 | +0.1 | 284,500 |
| 8/19 | 954 | 995 | 952 | 974 | +45 | +4.8 | 459,800 |
| 8/12 | 919 | 935 | 888 | 929 | +17 | +1.9 | 676,700 |
| 8/5 | 1,096 | 1,096 | 911 | 912 | -156 | -14.6 | 924,800 |
| 7/29 | 1,067 | 1,071 | 1,031 | 1,068 | +3 | +0.3 | 217,800 |
| 7/22 | 1,035 | 1,080 | 1,021 | 1,065 | +29 | +2.8 | 229,900 |
| 7/15 | 1,025 | 1,038 | 1,002 | 1,036 | +21 | +2.1 | 291,800 |
| 7/8 | 1,002 | 1,029 | 979 | 1,015 | +22 | +2.2 | 235,700 |
| 7/1 | 1,045 | 1,045 | 986 | 993 | -46 | -4.4 | 380,100 |
| 6/24 | 1,003 | 1,049 | 972 | 1,039 | +51 | +5.2 | 317,200 |
| 6/17 | 1,009 | 1,063 | 969 | 988 | -19 | -1.9 | 633,500 |
| 6/10 | 984 | 1,036 | 976 | 1,007 | +19 | +1.9 | 618,900 |
| 6/3 | 990 | 1,005 | 960 | 988 | +21 | +2.2 | 498,500 |
| 5/27 | 1,006 | 1,015 | 940 | 967 | -45 | -4.5 | 630,400 |
| 5/20 | 997 | 1,024 | 985 | 1,012 | +38 | +3.9 | 652,100 |
| 5/13 | 1,200 | 1,202 | 940 | 974 | -236 | -19.5 | 1,242,100 |
| 5/6 | 1,225 | 1,245 | 1,204 | 1,210 | -9 | -0.7 | 195,300 |
| 4/28 | 1,234 | 1,269 | 1,190 | 1,219 | -29 | -2.3 | 475,700 |
| 4/22 | 1,407 | 1,418 | 1,238 | 1,248 | -158 | -11.2 | 694,200 |
| 4/15 | 1,444 | 1,449 | 1,361 | 1,406 | -27 | -1.9 | 489,200 |
| 4/8 | 1,345 | 1,457 | 1,330 | 1,433 | +92 | +6.9 | 834,600 |
| 4/1 | 1,218 | 1,347 | 1,209 | 1,341 | +123 | +10.1 | 570,300 |
| 3/25 | 1,286 | 1,290 | 1,198 | 1,218 | -61 | -4.8 | 355,800 |
| 3/18 | 1,215 | 1,285 | 1,181 | 1,279 | +59 | +4.8 | 529,000 |
▶︎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