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
1,491.8
円
(14:26)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,513 | 1,527 | 1,466 | 1,490 | -46 | -3.0 | 180,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,193 | 1,278 | 1,186 | 1,220 | -3 | -0.3 | 506,000 |
| 3/4 | 1,230 | 1,258 | 1,204 | 1,223 | +28 | +2.3 | 450,300 |
| 2/25 | 1,137 | 1,196 | 1,117 | 1,195 | +57 | +5.0 | 433,800 |
| 2/18 | 1,297 | 1,307 | 1,111 | 1,138 | -189 | -14.2 | 690,700 |
| 2/10 | 1,371 | 1,393 | 1,231 | 1,327 | -51 | -3.7 | 847,400 |
| 2/4 | 1,231 | 1,387 | 1,227 | 1,378 | +140 | +11.3 | 522,700 |
| 1/28 | 1,280 | 1,338 | 1,235 | 1,238 | -55 | -4.3 | 412,200 |
| 1/21 | 1,288 | 1,351 | 1,256 | 1,293 | 0 | 0.0 | 934,100 |
| 1/14 | 1,358 | 1,390 | 1,275 | 1,293 | -79 | -5.8 | 604,800 |
| 1/7 | 1,540 | 1,540 | 1,320 | 1,372 | -147 | -9.7 | 766,200 |
| 12/30 | 1,529 | 1,543 | 1,430 | 1,519 | -9 | -0.6 | 639,900 |
| 12/24 | 1,454 | 1,544 | 1,430 | 1,528 | +83 | +5.7 | 977,000 |
| 12/17 | 1,500 | 1,527 | 1,420 | 1,445 | 0 | 0.0 | 456,100 |
| 12/10 | 1,380 | 1,479 | 1,353 | 1,445 | +67 | +4.9 | 407,300 |
| 12/3 | 1,334 | 1,398 | 1,302 | 1,378 | -16 | -1.2 | 461,300 |
| 11/26 | 1,499 | 1,499 | 1,340 | 1,394 | -96 | -6.4 | 446,700 |
| 11/19 | 1,328 | 1,520 | 1,295 | 1,490 | +192 | +14.8 | 1,254,500 |
| 11/12 | 1,141 | 1,329 | 1,040 | 1,298 | +162 | +14.3 | 915,900 |
| 11/5 | 1,170 | 1,190 | 1,106 | 1,136 | -41 | -3.5 | 318,800 |
| 10/29 | 1,197 | 1,214 | 1,152 | 1,177 | -23 | -1.9 | 264,500 |
| 10/22 | 1,154 | 1,225 | 1,137 | 1,200 | +50 | +4.4 | 329,100 |
| 10/15 | 1,165 | 1,222 | 1,127 | 1,150 | +5 | +0.4 | 594,300 |
| 10/8 | 1,060 | 1,174 | 997 | 1,145 | +98 | +9.4 | 958,000 |
| 10/1 | 980 | 1,050 | 949 | 1,047 | +70 | +7.2 | 524,900 |
| 9/24 | 917 | 977 | 906 | 977 | +38 | +4.1 | 323,100 |
| 9/17 | 910 | 945 | 900 | 939 | +23 | +2.5 | 299,900 |
| 9/10 | 916 | 930 | 903 | 916 | +9 | +1.0 | 189,500 |
| 9/3 | 849 | 912 | 849 | 907 | +45 | +5.2 | 368,700 |
| 8/27 | 856 | 867 | 852 | 862 | +16 | +1.9 | 163,600 |
| 8/20 | 857 | 860 | 831 | 846 | -9 | -1.1 | 160,200 |
▶︎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