9471名証M信用
業種 情報・通信業
文溪堂 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 |
|---|---|
| 1,197 (24/02/09) | 1,119 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,197 (24/02/09) | 1,141 (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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,176 | 1,181 | 1,176 | 1,178 | +4 | +0.3 | 6,100 |
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 | 1,140 | 1,144 | 1,127 | 1,127 | -17 | -1.5 | 9,300 |
| 10/13 | 1,134 | 1,144 | 1,134 | 1,144 | +14 | +1.2 | 1,000 |
| 10/6 | 1,147 | 1,147 | 1,129 | 1,130 | -6 | -0.5 | 1,700 |
| 9/29 | 1,149 | 1,150 | 1,128 | 1,136 | -7 | -0.6 | 4,000 |
| 9/22 | 1,140 | 1,153 | 1,140 | 1,143 | +5 | +0.4 | 4,600 |
| 9/15 | 1,137 | 1,139 | 1,133 | 1,138 | +3 | +0.3 | 2,300 |
| 9/8 | 1,137 | 1,137 | 1,129 | 1,135 | +1 | +0.1 | 4,400 |
| 9/1 | 1,128 | 1,134 | 1,128 | 1,134 | +6 | +0.5 | 900 |
| 8/25 | 1,140 | 1,140 | 1,128 | 1,128 | -12 | -1.1 | 4,300 |
| 8/18 | 1,133 | 1,140 | 1,128 | 1,140 | +12 | +1.1 | 1,900 |
| 8/10 | 1,128 | 1,128 | 1,128 | 1,128 | +8 | +0.7 | 100 |
| 8/4 | 1,132 | 1,140 | 1,119 | 1,120 | -14 | -1.2 | 10,400 |
| 7/28 | 1,138 | 1,139 | 1,130 | 1,134 | 0 | 0.0 | 5,200 |
| 7/21 | 1,132 | 1,136 | 1,131 | 1,134 | +2 | +0.2 | 4,800 |
| 7/14 | 1,138 | 1,139 | 1,132 | 1,132 | -2 | -0.2 | 4,200 |
| 7/7 | 1,130 | 1,139 | 1,130 | 1,134 | +2 | +0.2 | 12,300 |
| 6/30 | 1,140 | 1,140 | 1,131 | 1,132 | -2 | -0.2 | 2,700 |
| 6/23 | 1,127 | 1,138 | 1,122 | 1,134 | +9 | +0.8 | 5,800 |
| 6/16 | 1,138 | 1,138 | 1,120 | 1,125 | -9 | -0.8 | 6,000 |
| 6/9 | 1,132 | 1,135 | 1,131 | 1,134 | -3 | -0.3 | 1,900 |
| 6/2 | 1,141 | 1,141 | 1,134 | 1,137 | -10 | -0.9 | 1,500 |
| 5/26 | 1,150 | 1,150 | 1,139 | 1,147 | +7 | +0.6 | 6,100 |
| 5/19 | 1,143 | 1,144 | 1,140 | 1,140 | -10 | -0.9 | 3,300 |
| 5/12 | 1,140 | 1,156 | 1,139 | 1,150 | +11 | +1.0 | 5,600 |
| 5/2 | 1,140 | 1,142 | 1,139 | 1,139 | -1 | -0.1 | 1,200 |
| 4/28 | 1,140 | 1,162 | 1,138 | 1,140 | 0 | 0.0 | 3,900 |
| 4/21 | 1,140 | 1,147 | 1,136 | 1,140 | -1 | -0.1 | 6,500 |
| 4/14 | 1,149 | 1,150 | 1,141 | 1,141 | -7 | -0.6 | 1,600 |
| 4/7 | 1,141 | 1,148 | 1,141 | 1,148 | +7 | +0.6 | 400 |
| 3/31 | 1,161 | 1,177 | 1,141 | 1,141 | -19 | -1.6 | 5,900 |
▶︎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