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 |
|---|---|
| 2,318 (24/02/27) | 1,701 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,318 (24/02/27) | 1,701 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,135 | 2,136 | 2,046 | 2,099 | 0 | 0.0 | 82,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,352 | 1,429 | 1,352 | 1,417 | -95 | -6.3 | 228,000 |
| 7/29 | 1,495 | 1,547 | 1,473 | 1,512 | +17 | +1.1 | 91,700 |
| 7/22 | 1,484 | 1,498 | 1,446 | 1,495 | +41 | +2.8 | 62,400 |
| 7/15 | 1,447 | 1,482 | 1,426 | 1,454 | +7 | +0.5 | 99,100 |
| 7/8 | 1,392 | 1,485 | 1,380 | 1,447 | +67 | +4.9 | 135,700 |
| 7/1 | 1,372 | 1,454 | 1,352 | 1,380 | +9 | +0.7 | 211,600 |
| 6/24 | 1,395 | 1,395 | 1,320 | 1,371 | -24 | -1.7 | 123,800 |
| 6/17 | 1,470 | 1,470 | 1,339 | 1,395 | -80 | -5.4 | 341,900 |
| 6/10 | 1,530 | 1,579 | 1,475 | 1,475 | -36 | -2.4 | 338,800 |
| 6/3 | 1,525 | 1,545 | 1,482 | 1,511 | +2 | +0.1 | 384,100 |
| 5/27 | 1,545 | 1,573 | 1,498 | 1,509 | -24 | -1.6 | 169,700 |
| 5/20 | 1,524 | 1,549 | 1,493 | 1,533 | +34 | +2.3 | 148,400 |
| 5/13 | 1,535 | 1,553 | 1,432 | 1,499 | -18 | -1.2 | 131,600 |
| 5/6 | 1,485 | 1,534 | 1,466 | 1,517 | +133 | +9.6 | 159,100 |
| 4/28 | 1,361 | 1,388 | 1,306 | 1,384 | 0 | 0.0 | 309,000 |
| 4/22 | 1,372 | 1,421 | 1,343 | 1,384 | +14 | +1.0 | 186,600 |
| 4/15 | 1,421 | 1,421 | 1,316 | 1,370 | -51 | -3.6 | 232,400 |
| 4/8 | 1,487 | 1,495 | 1,400 | 1,421 | -56 | -3.8 | 229,500 |
| 4/1 | 1,499 | 1,514 | 1,451 | 1,477 | -22 | -1.5 | 154,300 |
| 3/25 | 1,445 | 1,508 | 1,420 | 1,499 | +68 | +4.8 | 169,300 |
| 3/18 | 1,329 | 1,433 | 1,296 | 1,431 | +102 | +7.7 | 383,100 |
| 3/11 | 1,400 | 1,422 | 1,315 | 1,329 | -94 | -6.6 | 296,900 |
| 3/4 | 1,608 | 1,736 | 1,410 | 1,423 | -145 | -9.3 | 400,200 |
| 2/25 | 1,500 | 1,568 | 1,461 | 1,568 | +47 | +3.1 | 60,700 |
| 2/18 | 1,661 | 1,661 | 1,447 | 1,521 | -172 | -10.2 | 152,700 |
| 2/10 | 1,818 | 1,818 | 1,655 | 1,693 | -135 | -7.4 | 82,100 |
| 2/4 | 1,790 | 1,960 | 1,764 | 1,828 | +38 | +2.1 | 113,800 |
| 1/28 | 1,671 | 1,790 | 1,642 | 1,790 | +117 | +7.0 | 105,100 |
| 1/21 | 1,715 | 1,717 | 1,641 | 1,673 | -42 | -2.5 | 69,100 |
| 1/14 | 1,804 | 1,804 | 1,685 | 1,715 | -89 | -4.9 | 39,700 |
▶︎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
