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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,056 | 1,074 | 1,021 | 1,023 | -31 | -2.9 | 111,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,050 | 1,073 | 1,039 | 1,048 | 0 | 0.0 | 170,100 |
| 9/22 | 1,075 | 1,075 | 1,038 | 1,048 | -31 | -2.9 | 161,800 |
| 9/15 | 1,072 | 1,085 | 1,058 | 1,079 | +7 | +0.7 | 121,600 |
| 9/8 | 1,097 | 1,102 | 1,062 | 1,072 | -25 | -2.3 | 187,000 |
| 9/1 | 1,084 | 1,112 | 1,071 | 1,097 | +14 | +1.3 | 131,000 |
| 8/25 | 1,042 | 1,118 | 1,028 | 1,083 | +52 | +5.0 | 195,600 |
| 8/18 | 1,070 | 1,079 | 1,025 | 1,031 | -37 | -3.5 | 144,200 |
| 8/10 | 1,116 | 1,144 | 1,059 | 1,068 | -47 | -4.2 | 133,600 |
| 8/4 | 1,161 | 1,161 | 1,094 | 1,115 | -29 | -2.5 | 99,200 |
| 7/28 | 1,122 | 1,147 | 1,104 | 1,144 | +35 | +3.2 | 189,400 |
| 7/21 | 1,080 | 1,116 | 1,080 | 1,109 | +28 | +2.6 | 58,000 |
| 7/14 | 1,065 | 1,100 | 1,060 | 1,081 | +14 | +1.3 | 106,200 |
| 7/7 | 1,119 | 1,119 | 1,060 | 1,067 | -35 | -3.2 | 114,000 |
| 6/30 | 1,049 | 1,105 | 1,043 | 1,102 | +58 | +5.6 | 151,000 |
| 6/23 | 1,074 | 1,086 | 1,034 | 1,044 | -30 | -2.8 | 136,200 |
| 6/16 | 1,106 | 1,152 | 1,072 | 1,074 | -26 | -2.4 | 161,400 |
| 6/9 | 1,088 | 1,114 | 1,076 | 1,100 | +12 | +1.1 | 167,600 |
| 6/2 | 1,109 | 1,132 | 1,057 | 1,088 | -7 | -0.6 | 171,200 |
| 5/26 | 1,136 | 1,156 | 1,081 | 1,095 | -41 | -3.6 | 180,400 |
| 5/19 | 1,140 | 1,165 | 1,091 | 1,136 | -13 | -1.1 | 208,000 |
| 5/12 | 1,156 | 1,180 | 1,082 | 1,149 | -5 | -0.4 | 256,600 |
| 5/2 | 1,160 | 1,165 | 1,142 | 1,154 | -5 | -0.4 | 42,200 |
| 4/28 | 1,165 | 1,166 | 1,116 | 1,159 | -6 | -0.5 | 132,800 |
| 4/21 | 1,154 | 1,187 | 1,142 | 1,165 | +13 | +1.1 | 175,400 |
| 4/14 | 1,109 | 1,202 | 1,087 | 1,152 | +43 | +3.9 | 228,600 |
| 4/7 | 1,123 | 1,136 | 1,056 | 1,109 | -9 | -0.8 | 181,000 |
| 3/31 | 1,081 | 1,118 | 1,031 | 1,118 | +41 | +3.8 | 142,800 |
| 3/24 | 1,080 | 1,086 | 1,035 | 1,077 | -3 | -0.3 | 62,400 |
| 3/17 | 1,060 | 1,088 | 1,022 | 1,080 | +16 | +1.5 | 123,400 |
| 3/10 | 1,041 | 1,123 | 1,041 | 1,064 | +23 | +2.2 | 147,600 |
▶︎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
