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
1,033.9
円
(11:13)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,382 (24/07/18) | 1,003 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,056 | 1,074 | 1,028 | 1,030 | -24 | -2.3 | 53,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,086 | 1,101 | 1,042 | 1,054 | -33 | -3.0 | 79,400 |
| 11/15 | 1,177 | 1,178 | 1,066 | 1,087 | -84 | -7.2 | 133,900 |
| 11/8 | 1,130 | 1,179 | 1,100 | 1,171 | +76 | +6.9 | 98,800 |
| 11/1 | 1,099 | 1,123 | 1,088 | 1,095 | +2 | +0.2 | 269,900 |
| 10/25 | 1,163 | 1,169 | 1,079 | 1,093 | -72 | -6.2 | 239,700 |
| 10/18 | 1,163 | 1,174 | 1,153 | 1,165 | +2 | +0.2 | 118,100 |
| 10/11 | 1,199 | 1,212 | 1,151 | 1,163 | -24 | -2.0 | 171,000 |
| 10/4 | 1,190 | 1,202 | 1,170 | 1,187 | -33 | -2.7 | 111,000 |
| 9/27 | 1,198 | 1,235 | 1,184 | 1,220 | +39 | +3.3 | 185,200 |
| 9/20 | 1,164 | 1,198 | 1,161 | 1,181 | +18 | +1.6 | 87,400 |
| 9/13 | 1,161 | 1,195 | 1,154 | 1,163 | -20 | -1.7 | 118,700 |
| 9/6 | 1,186 | 1,203 | 1,150 | 1,183 | -3 | -0.3 | 116,800 |
| 8/30 | 1,184 | 1,203 | 1,163 | 1,186 | +8 | +0.7 | 94,600 |
| 8/23 | 1,167 | 1,181 | 1,132 | 1,178 | +3 | +0.3 | 113,100 |
| 8/16 | 1,152 | 1,181 | 1,122 | 1,175 | +28 | +2.4 | 129,300 |
| 8/9 | 1,120 | 1,240 | 1,021 | 1,147 | -19 | -1.6 | 272,100 |
| 8/2 | 1,245 | 1,309 | 1,166 | 1,166 | -61 | -5.0 | 150,500 |
| 7/26 | 1,287 | 1,288 | 1,225 | 1,227 | -72 | -5.5 | 135,200 |
| 7/19 | 1,190 | 1,382 | 1,190 | 1,299 | +132 | +11.3 | 377,600 |
| 7/12 | 1,157 | 1,180 | 1,125 | 1,167 | +6 | +0.5 | 138,000 |
| 7/5 | 1,190 | 1,200 | 1,143 | 1,161 | -21 | -1.8 | 115,400 |
| 6/28 | 1,172 | 1,199 | 1,164 | 1,182 | +14 | +1.2 | 181,800 |
| 6/21 | 1,160 | 1,196 | 1,140 | 1,168 | +8 | +0.7 | 98,300 |
| 6/14 | 1,165 | 1,175 | 1,141 | 1,160 | -6 | -0.5 | 74,400 |
| 6/7 | 1,185 | 1,185 | 1,150 | 1,166 | -17 | -1.4 | 71,400 |
| 5/31 | 1,163 | 1,187 | 1,158 | 1,183 | +22 | +1.9 | 90,200 |
| 5/24 | 1,155 | 1,180 | 1,135 | 1,161 | +13 | +1.1 | 93,800 |
| 5/17 | 1,130 | 1,188 | 1,121 | 1,148 | +55 | +5.0 | 148,600 |
| 5/10 | 1,077 | 1,119 | 1,072 | 1,093 | +21 | +2.0 | 46,700 |
| 5/2 | 1,088 | 1,090 | 1,050 | 1,072 | -12 | -1.1 | 47,100 |
▶︎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
