8934東証P貸借
業種 不動産業
サンフロンティア不動産 株価時系列データ
PTS
2,084
円
(12:38)
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 |
---|---|
2,235 (24/05/13) | 1,299 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,235 (24/05/13) | 1,600 (24/02/09) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 2,053 | 2,127 | 2,053 | 2,083 | +42 | +2.1 | 224,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/20 | 1,468 | 1,478 | 1,436 | 1,457 | -19 | -1.3 | 559,800 |
10/13 | 1,500 | 1,529 | 1,472 | 1,476 | -22 | -1.5 | 598,800 |
10/6 | 1,510 | 1,539 | 1,444 | 1,498 | -8 | -0.5 | 970,300 |
9/29 | 1,523 | 1,525 | 1,481 | 1,506 | 0 | 0.0 | 914,200 |
9/22 | 1,539 | 1,563 | 1,481 | 1,506 | -28 | -1.8 | 598,500 |
9/15 | 1,497 | 1,559 | 1,458 | 1,534 | +38 | +2.5 | 646,400 |
9/8 | 1,469 | 1,539 | 1,466 | 1,496 | +38 | +2.6 | 720,100 |
9/1 | 1,433 | 1,471 | 1,425 | 1,458 | +31 | +2.2 | 584,900 |
8/25 | 1,396 | 1,435 | 1,393 | 1,427 | +31 | +2.2 | 416,200 |
8/18 | 1,468 | 1,487 | 1,382 | 1,396 | -74 | -5.0 | 688,000 |
8/10 | 1,515 | 1,541 | 1,430 | 1,470 | -40 | -2.7 | 578,600 |
8/4 | 1,498 | 1,555 | 1,489 | 1,510 | +34 | +2.3 | 644,700 |
7/28 | 1,444 | 1,497 | 1,436 | 1,476 | +48 | +3.4 | 628,300 |
7/21 | 1,400 | 1,431 | 1,398 | 1,428 | +27 | +1.9 | 250,400 |
7/14 | 1,408 | 1,435 | 1,393 | 1,401 | +2 | +0.1 | 667,300 |
7/7 | 1,428 | 1,451 | 1,393 | 1,399 | -28 | -2.0 | 569,000 |
6/30 | 1,441 | 1,472 | 1,403 | 1,427 | -9 | -0.6 | 515,100 |
6/23 | 1,410 | 1,476 | 1,391 | 1,436 | +32 | +2.3 | 929,000 |
6/16 | 1,353 | 1,407 | 1,341 | 1,404 | +54 | +4.0 | 815,000 |
6/9 | 1,374 | 1,390 | 1,330 | 1,350 | 0 | 0.0 | 668,800 |
6/2 | 1,344 | 1,354 | 1,299 | 1,350 | +28 | +2.1 | 575,100 |
5/26 | 1,342 | 1,381 | 1,314 | 1,322 | -30 | -2.2 | 770,500 |
5/19 | 1,322 | 1,359 | 1,282 | 1,352 | +35 | +2.7 | 904,700 |
5/12 | 1,320 | 1,348 | 1,305 | 1,317 | -9 | -0.7 | 529,900 |
5/2 | 1,330 | 1,339 | 1,311 | 1,326 | +10 | +0.8 | 214,800 |
4/28 | 1,288 | 1,316 | 1,272 | 1,316 | +33 | +2.6 | 480,400 |
4/21 | 1,298 | 1,311 | 1,267 | 1,283 | -8 | -0.6 | 655,200 |
4/14 | 1,261 | 1,296 | 1,244 | 1,291 | +41 | +3.3 | 441,200 |
4/7 | 1,295 | 1,299 | 1,241 | 1,250 | -31 | -2.4 | 483,600 |
3/31 | 1,222 | 1,286 | 1,218 | 1,281 | +73 | +6.0 | 1,356,300 |
▶︎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