9264東証S貸借
業種 卸売業
ポエック 株価時系列データ
PTS
1,420
円
(22:31)
株価は15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) | 974 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,441 (24/04/01) | 974 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,690 | 1,700 | 1,405 | 1,418 | -250 | -15.0 | 664,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,015 | 1,069 | 980 | 1,003 | -65 | -6.1 | 22,449 |
| 7/29 | 1,022 | 1,069 | 1,022 | 1,068 | +46 | +4.5 | 6,095 |
| 7/22 | 969 | 1,022 | 955 | 1,022 | +54 | +5.6 | 13,380 |
| 7/15 | 1,001 | 1,006 | 945 | 968 | -33 | -3.3 | 7,285 |
| 7/8 | 990 | 1,001 | 977 | 1,001 | +13 | +1.3 | 5,055 |
| 7/1 | 941 | 997 | 941 | 988 | +57 | +6.1 | 7,433 |
| 6/24 | 953 | 961 | 908 | 931 | -14 | -1.5 | 10,853 |
| 6/17 | 937 | 947 | 926 | 945 | +17 | +1.8 | 3,419 |
| 6/10 | 957 | 957 | 928 | 928 | 0 | 0.0 | 4,460 |
| 6/3 | 949 | 950 | 908 | 928 | -30 | -3.1 | 9,812 |
| 5/27 | 990 | 1,018 | 958 | 958 | -59 | -5.8 | 12,785 |
| 5/20 | 1,051 | 1,051 | 1,002 | 1,017 | -8 | -0.8 | 5,798 |
| 5/13 | 1,020 | 1,089 | 1,017 | 1,025 | -1 | -0.1 | 4,311 |
| 5/6 | 1,092 | 1,092 | 1,026 | 1,026 | -43 | -4.0 | 1,784 |
| 4/28 | 1,075 | 1,075 | 1,047 | 1,069 | -22 | -2.0 | 2,379 |
| 4/22 | 1,076 | 1,130 | 1,076 | 1,091 | +35 | +3.3 | 8,028 |
| 4/15 | 1,087 | 1,087 | 1,018 | 1,056 | -4 | -0.4 | 6,541 |
| 4/8 | 1,093 | 1,093 | 1,043 | 1,060 | -24 | -2.2 | 6,095 |
| 4/1 | 1,080 | 1,084 | 1,078 | 1,084 | -12 | -1.1 | 1,635 |
| 3/25 | 1,072 | 1,107 | 1,072 | 1,096 | +19 | +1.8 | 3,419 |
| 3/18 | 1,082 | 1,099 | 1,066 | 1,077 | -3 | -0.3 | 2,081 |
| 3/11 | 1,056 | 1,105 | 1,042 | 1,080 | +22 | +2.1 | 3,271 |
| 3/4 | 1,114 | 1,175 | 1,058 | 1,058 | -79 | -7.0 | 11,299 |
| 2/25 | 1,113 | 1,137 | 1,103 | 1,137 | +2 | +0.2 | 4,311 |
| 2/18 | 1,206 | 1,232 | 1,135 | 1,135 | -72 | -6.0 | 8,177 |
| 2/10 | 1,169 | 1,234 | 1,161 | 1,207 | +44 | +3.8 | 7,136 |
| 2/4 | 951 | 1,163 | 951 | 1,163 | +202 | +21.0 | 22,300 |
| 1/28 | 1,015 | 1,015 | 910 | 961 | -80 | -7.7 | 39,991 |
| 1/21 | 1,225 | 1,226 | 1,041 | 1,041 | -215 | -17.1 | 39,396 |
| 1/14 | 1,257 | 1,266 | 1,210 | 1,256 | +11 | +0.9 | 9,961 |
▶︎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
