9264東証S信用
業種 卸売業
ポエック 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 |
|---|---|
| 2,441 (24/04/01) | 711 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,441 (24/04/01) | 1,267 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,674 | 1,710 | 1,626 | 1,635 | -47 | -2.8 | 246,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,720 | 1,754 | 1,618 | 1,682 | -328 | -16.3 | 774,000 |
| 4/12 | 2,128 | 2,211 | 1,971 | 2,010 | -90 | -4.3 | 457,300 |
| 4/5 | 2,405 | 2,441 | 2,087 | 2,100 | -298 | -12.4 | 265,100 |
| 3/29 | 2,250 | 2,414 | 2,200 | 2,398 | +126 | +5.6 | 184,700 |
| 3/22 | 2,131 | 2,275 | 2,061 | 2,272 | +152 | +7.2 | 164,700 |
| 3/15 | 2,140 | 2,222 | 2,005 | 2,120 | -82 | -3.7 | 297,000 |
| 3/8 | 1,940 | 2,364 | 1,940 | 2,202 | +271 | +14.0 | 436,200 |
| 3/1 | 2,077 | 2,127 | 1,921 | 1,931 | -137 | -6.6 | 306,400 |
| 2/22 | 2,100 | 2,130 | 1,986 | 2,068 | -68 | -3.2 | 284,400 |
| 2/16 | 1,844 | 2,259 | 1,768 | 2,136 | +316 | +17.4 | 409,000 |
| 2/9 | 1,798 | 1,915 | 1,700 | 1,820 | +49 | +2.8 | 489,100 |
| 2/2 | 1,820 | 1,875 | 1,730 | 1,771 | -49 | -2.7 | 384,100 |
| 1/26 | 1,900 | 2,032 | 1,805 | 1,820 | -49 | -2.6 | 577,500 |
| 1/19 | 1,597 | 1,962 | 1,597 | 1,869 | +572 | +44.1 | 1,721,900 |
| 1/12 | 1,335 | 1,366 | 1,289 | 1,297 | -8 | -0.6 | 322,100 |
| 1/5 | 1,278 | 1,326 | 1,267 | 1,305 | +47 | +3.7 | 128,500 |
| 12/29 | 1,247 | 1,277 | 1,192 | 1,258 | +11 | +0.9 | 230,400 |
| 12/22 | 1,216 | 1,267 | 1,196 | 1,247 | +34 | +2.8 | 170,400 |
| 12/15 | 1,223 | 1,225 | 1,167 | 1,213 | +37 | +3.2 | 163,900 |
| 12/8 | 1,169 | 1,273 | 1,157 | 1,176 | +55 | +4.9 | 435,100 |
| 12/1 | 1,167 | 1,186 | 1,116 | 1,121 | -35 | -3.0 | 169,100 |
| 11/24 | 1,135 | 1,163 | 1,073 | 1,156 | +21 | +1.9 | 192,200 |
| 11/17 | 1,173 | 1,187 | 1,114 | 1,135 | -25 | -2.2 | 230,900 |
| 11/10 | 1,173 | 1,196 | 1,090 | 1,160 | +37 | +3.3 | 354,100 |
| 11/2 | 1,115 | 1,131 | 1,056 | 1,123 | +11 | +1.0 | 231,500 |
| 10/27 | 1,123 | 1,187 | 1,025 | 1,112 | -41 | -3.6 | 737,500 |
| 10/20 | 1,121 | 1,310 | 1,073 | 1,153 | +167 | +16.9 | 4,066,500 |
| 10/13 | 924 | 987 | 924 | 986 | +47 | +5.0 | 166,900 |
| 10/6 | 990 | 1,009 | 882 | 939 | -38 | -3.9 | 223,600 |
| 9/29 | 913 | 996 | 903 | 977 | +74 | +8.2 | 234,100 |
▶︎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