9658東証P信用
業種 情報・通信業
ビジネスブレイン太田昭和 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 |
|---|---|
| 2,574 (23/06/19) | 1,928 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,318 (24/02/27) | 1,928 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,100 | 2,140 | 2,084 | 2,129 | +40 | +1.9 | 130,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 2,008 | 2,119 | 1,985 | 2,103 | +98 | +4.9 | 156,200 |
| 3/24 | 2,060 | 2,073 | 1,965 | 2,005 | -81 | -3.9 | 81,800 |
| 3/17 | 2,098 | 2,107 | 1,999 | 2,086 | -18 | -0.9 | 126,500 |
| 3/10 | 2,105 | 2,183 | 2,087 | 2,104 | +5 | +0.2 | 200,000 |
| 3/3 | 2,055 | 2,113 | 2,039 | 2,099 | +59 | +2.9 | 116,900 |
| 2/24 | 2,092 | 2,118 | 2,014 | 2,040 | -52 | -2.5 | 104,200 |
| 2/17 | 2,034 | 2,099 | 2,000 | 2,092 | +67 | +3.3 | 146,500 |
| 2/10 | 1,990 | 2,100 | 1,967 | 2,025 | +42 | +2.1 | 235,100 |
| 2/3 | 2,009 | 2,057 | 1,931 | 1,983 | -28 | -1.4 | 350,500 |
| 1/27 | 1,988 | 2,030 | 1,964 | 2,011 | +32 | +1.6 | 182,500 |
| 1/20 | 1,880 | 1,992 | 1,860 | 1,979 | +93 | +4.9 | 110,600 |
| 1/13 | 1,829 | 1,909 | 1,811 | 1,886 | +72 | +4.0 | 79,100 |
| 1/6 | 1,888 | 1,888 | 1,786 | 1,814 | -41 | -2.2 | 62,200 |
| 12/30 | 1,789 | 1,887 | 1,743 | 1,855 | +61 | +3.4 | 84,300 |
| 12/23 | 1,912 | 1,912 | 1,760 | 1,794 | -98 | -5.2 | 193,800 |
| 12/16 | 1,903 | 1,962 | 1,884 | 1,892 | -33 | -1.7 | 127,800 |
| 12/9 | 2,030 | 2,040 | 1,848 | 1,925 | -91 | -4.5 | 172,500 |
| 12/2 | 2,030 | 2,047 | 1,911 | 2,016 | -12 | -0.6 | 264,200 |
| 11/25 | 1,975 | 2,050 | 1,917 | 2,028 | +58 | +2.9 | 163,000 |
| 11/18 | 1,812 | 1,977 | 1,805 | 1,970 | +158 | +8.7 | 194,000 |
| 11/11 | 1,775 | 1,824 | 1,700 | 1,812 | +34 | +1.9 | 296,400 |
| 11/4 | 1,537 | 1,820 | 1,480 | 1,778 | +244 | +15.9 | 409,200 |
| 10/28 | 1,469 | 1,550 | 1,462 | 1,534 | +65 | +4.4 | 215,000 |
| 10/21 | 1,515 | 1,560 | 1,464 | 1,469 | -65 | -4.2 | 119,500 |
| 10/14 | 1,459 | 1,550 | 1,451 | 1,534 | +48 | +3.2 | 104,600 |
| 10/7 | 1,430 | 1,525 | 1,402 | 1,486 | +89 | +6.4 | 119,900 |
| 9/30 | 1,462 | 1,462 | 1,376 | 1,397 | -78 | -5.3 | 147,100 |
| 9/22 | 1,474 | 1,510 | 1,442 | 1,475 | +1 | +0.1 | 68,600 |
| 9/16 | 1,513 | 1,568 | 1,452 | 1,474 | -39 | -2.6 | 112,400 |
| 9/9 | 1,538 | 1,540 | 1,454 | 1,513 | -25 | -1.6 | 167,400 |
▶︎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