！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,088 | 1,090 | 1,050 | 1,066 | -18 | -1.7 | 69,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,067 | 1,087 | 1,061 | 1,084 | +31 | +2.9 | 71,700 |
| 4/19 | 1,055 | 1,066 | 1,042 | 1,053 | -7 | -0.7 | 78,500 |
| 4/12 | 1,051 | 1,070 | 1,045 | 1,060 | +12 | +1.2 | 69,400 |
| 4/5 | 1,075 | 1,075 | 1,026 | 1,048 | -17 | -1.6 | 126,000 |
| 3/29 | 1,054 | 1,077 | 1,042 | 1,065 | +11 | +1.0 | 132,300 |
| 3/22 | 1,030 | 1,065 | 1,028 | 1,054 | +28 | +2.7 | 126,300 |
| 3/15 | 1,022 | 1,030 | 1,003 | 1,026 | +2 | +0.2 | 140,300 |
| 3/8 | 1,039 | 1,046 | 1,013 | 1,024 | -12 | -1.2 | 191,400 |
| 3/1 | 1,050 | 1,056 | 1,024 | 1,036 | 0 | 0.0 | 132,100 |
| 2/22 | 1,040 | 1,057 | 1,022 | 1,036 | +4 | +0.4 | 111,400 |
| 2/16 | 1,100 | 1,101 | 1,027 | 1,032 | -67 | -6.1 | 144,500 |
| 2/9 | 1,116 | 1,133 | 1,086 | 1,099 | -14 | -1.3 | 199,900 |
| 2/2 | 1,130 | 1,142 | 1,113 | 1,113 | -6 | -0.5 | 112,700 |
| 1/26 | 1,115 | 1,133 | 1,108 | 1,119 | +4 | +0.4 | 141,600 |
| 1/19 | 1,150 | 1,172 | 1,109 | 1,115 | -32 | -2.8 | 208,800 |
| 1/12 | 1,124 | 1,161 | 1,116 | 1,147 | +31 | +2.8 | 199,700 |
| 1/5 | 1,112 | 1,128 | 1,090 | 1,116 | +6 | +0.5 | 46,500 |
| 12/29 | 1,118 | 1,121 | 1,087 | 1,110 | -8 | -0.7 | 115,200 |
| 12/22 | 1,072 | 1,119 | 1,058 | 1,118 | +32 | +3.0 | 148,800 |
| 12/15 | 1,123 | 1,132 | 1,076 | 1,086 | -20 | -1.8 | 132,600 |
| 12/8 | 1,089 | 1,140 | 1,088 | 1,106 | +17 | +1.6 | 170,800 |
| 12/1 | 1,092 | 1,129 | 1,084 | 1,089 | +12 | +1.1 | 176,500 |
| 11/24 | 1,093 | 1,093 | 1,058 | 1,077 | -16 | -1.5 | 88,500 |
| 11/17 | 1,078 | 1,095 | 1,067 | 1,093 | +16 | +1.5 | 153,700 |
| 11/10 | 1,050 | 1,077 | 1,024 | 1,077 | +33 | +3.2 | 160,100 |
| 11/2 | 1,030 | 1,049 | 995 | 1,044 | +10 | +1.0 | 213,600 |
| 10/27 | 1,047 | 1,050 | 1,006 | 1,034 | -13 | -1.2 | 138,100 |
| 10/20 | 1,046 | 1,071 | 1,027 | 1,047 | -4 | -0.4 | 127,300 |
| 10/13 | 1,050 | 1,075 | 1,038 | 1,051 | +17 | +1.6 | 95,800 |
| 10/6 | 1,054 | 1,061 | 989 | 1,034 | -14 | -1.3 | 149,600 |
▶︎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