！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,180 (23/05/09) | 989 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,172 (24/01/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,055 | 1,066 | 1,054 | 1,066 | +19 | +1.8 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,054 | 1,056 | 1,042 | 1,047 | -3 | -0.3 | 17,200 |
| 4/16 | 1,052 | 1,061 | 1,050 | 1,050 | -15 | -1.4 | 22,300 |
| 4/15 | 1,055 | 1,066 | 1,055 | 1,065 | +5 | +0.5 | 10,400 |
| 4/12 | 1,065 | 1,070 | 1,060 | 1,060 | 0 | 0.0 | 16,100 |
| 4/11 | 1,057 | 1,066 | 1,056 | 1,060 | -5 | -0.5 | 10,700 |
| 4/10 | 1,052 | 1,065 | 1,052 | 1,065 | +12 | +1.1 | 7,100 |
| 4/9 | 1,052 | 1,057 | 1,049 | 1,053 | +1 | +0.1 | 6,100 |
| 4/8 | 1,051 | 1,054 | 1,045 | 1,052 | +4 | +0.4 | 29,400 |
| 4/5 | 1,034 | 1,053 | 1,026 | 1,048 | +8 | +0.8 | 29,800 |
| 4/4 | 1,040 | 1,052 | 1,037 | 1,040 | 0 | 0.0 | 16,900 |
| 4/3 | 1,049 | 1,049 | 1,030 | 1,040 | -10 | -1.0 | 22,500 |
| 4/2 | 1,054 | 1,066 | 1,042 | 1,050 | -4 | -0.4 | 36,300 |
| 4/1 | 1,075 | 1,075 | 1,051 | 1,054 | -11 | -1.0 | 20,500 |
| 3/29 | 1,055 | 1,065 | 1,054 | 1,065 | +12 | +1.1 | 15,500 |
| 3/28 | 1,057 | 1,069 | 1,042 | 1,053 | -15 | -1.4 | 21,800 |
| 3/27 | 1,069 | 1,077 | 1,064 | 1,068 | +3 | +0.3 | 47,200 |
| 3/26 | 1,060 | 1,069 | 1,048 | 1,065 | +5 | +0.5 | 19,800 |
| 3/25 | 1,054 | 1,065 | 1,051 | 1,060 | +6 | +0.6 | 28,000 |
| 3/22 | 1,056 | 1,065 | 1,049 | 1,054 | +3 | +0.3 | 42,900 |
| 3/21 | 1,056 | 1,056 | 1,048 | 1,051 | 0 | 0.0 | 25,400 |
| 3/19 | 1,039 | 1,055 | 1,038 | 1,051 | +12 | +1.2 | 33,400 |
| 3/18 | 1,030 | 1,041 | 1,028 | 1,039 | +13 | +1.3 | 24,600 |
| 3/15 | 1,020 | 1,029 | 1,020 | 1,026 | +6 | +0.6 | 22,600 |
| 3/14 | 1,007 | 1,022 | 1,006 | 1,020 | +3 | +0.3 | 29,700 |
| 3/13 | 1,030 | 1,030 | 1,006 | 1,017 | -5 | -0.5 | 20,300 |
| 3/12 | 1,015 | 1,022 | 1,003 | 1,022 | +7 | +0.7 | 26,000 |
| 3/11 | 1,022 | 1,023 | 1,005 | 1,015 | -9 | -0.9 | 41,700 |
| 3/8 | 1,013 | 1,033 | 1,013 | 1,024 | -3 | -0.3 | 45,000 |
| 3/7 | 1,040 | 1,040 | 1,023 | 1,027 | -5 | -0.5 | 34,400 |
| 3/6 | 1,034 | 1,044 | 1,028 | 1,032 | +2 | +0.2 | 51,400 |
▶︎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