！決算発表予定日 2025/02/06
9628東証P貸借
業種 サービス業
燦ホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,382 (24/07/18) | 1,003 (24/03/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,382 (24/07/18) | 1,003 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,060 | 1,060 | 1,041 | 1,049 | +6 | +0.6 | 18,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,040 | 1,048 | 1,036 | 1,043 | +1 | +0.1 | 20,800 |
| 1/29 | 1,060 | 1,060 | 1,039 | 1,042 | -19 | -1.8 | 25,900 |
| 1/28 | 1,051 | 1,061 | 1,051 | 1,061 | +9 | +0.9 | 34,900 |
| 1/27 | 1,078 | 1,078 | 1,051 | 1,052 | -8 | -0.8 | 69,800 |
| 1/24 | 1,041 | 1,061 | 1,041 | 1,060 | +18 | +1.7 | 14,400 |
| 1/23 | 1,060 | 1,060 | 1,040 | 1,042 | -16 | -1.5 | 21,400 |
| 1/22 | 1,070 | 1,072 | 1,057 | 1,058 | -12 | -1.1 | 26,700 |
| 1/21 | 1,078 | 1,078 | 1,063 | 1,070 | +6 | +0.6 | 14,700 |
| 1/20 | 1,068 | 1,069 | 1,057 | 1,064 | +13 | +1.2 | 11,000 |
| 1/17 | 1,050 | 1,057 | 1,040 | 1,051 | +1 | +0.1 | 23,600 |
| 1/16 | 1,056 | 1,068 | 1,050 | 1,050 | 0 | 0.0 | 17,600 |
| 1/15 | 1,053 | 1,066 | 1,050 | 1,050 | -3 | -0.3 | 12,800 |
| 1/14 | 1,070 | 1,074 | 1,053 | 1,053 | -15 | -1.4 | 16,300 |
| 1/10 | 1,086 | 1,086 | 1,068 | 1,068 | -19 | -1.8 | 10,300 |
| 1/9 | 1,090 | 1,106 | 1,087 | 1,087 | -3 | -0.3 | 22,500 |
| 1/8 | 1,109 | 1,111 | 1,090 | 1,090 | -19 | -1.7 | 18,800 |
| 1/7 | 1,121 | 1,121 | 1,105 | 1,109 | -11 | -1.0 | 17,600 |
| 1/6 | 1,180 | 1,180 | 1,120 | 1,120 | -47 | -4.0 | 26,600 |
| 12/30 | 1,170 | 1,184 | 1,160 | 1,167 | -10 | -0.9 | 12,800 |
| 12/27 | 1,196 | 1,196 | 1,163 | 1,177 | 0 | 0.0 | 26,000 |
| 12/26 | 1,185 | 1,194 | 1,166 | 1,177 | 0 | 0.0 | 25,000 |
| 12/25 | 1,171 | 1,177 | 1,154 | 1,177 | +21 | +1.8 | 9,200 |
| 12/24 | 1,172 | 1,172 | 1,154 | 1,156 | -16 | -1.4 | 5,800 |
| 12/23 | 1,160 | 1,182 | 1,101 | 1,172 | +21 | +1.8 | 27,800 |
| 12/20 | 1,160 | 1,183 | 1,147 | 1,151 | -16 | -1.4 | 26,100 |
| 12/19 | 1,157 | 1,173 | 1,156 | 1,167 | -6 | -0.5 | 20,300 |
| 12/18 | 1,214 | 1,214 | 1,169 | 1,173 | -46 | -3.8 | 12,000 |
| 12/17 | 1,220 | 1,221 | 1,204 | 1,219 | -1 | -0.1 | 17,600 |
| 12/16 | 1,220 | 1,227 | 1,196 | 1,220 | 0 | 0.0 | 25,600 |
| 12/13 | 1,207 | 1,228 | 1,207 | 1,220 | 0 | 0.0 | 37,300 |
▶︎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
