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
2,090
円
(11:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,135 | 2,136 | 2,046 | 2,094 | -5 | -0.2 | 71,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,522 | 1,526 | 1,400 | 1,415 | -107 | -7.0 | 187,800 |
| 11/6 | 1,570 | 1,589 | 1,500 | 1,522 | -98 | -6.1 | 146,700 |
| 10/30 | 1,545 | 1,620 | 1,475 | 1,620 | +105 | +6.9 | 152,600 |
| 10/23 | 1,527 | 1,576 | 1,501 | 1,515 | -27 | -1.8 | 90,800 |
| 10/16 | 1,543 | 1,581 | 1,501 | 1,542 | -1 | -0.1 | 105,200 |
| 10/9 | 1,586 | 1,610 | 1,524 | 1,543 | -16 | -1.0 | 158,100 |
| 10/2 | 1,453 | 1,625 | 1,453 | 1,559 | +196 | +14.4 | 405,800 |
| 9/25 | 1,405 | 1,405 | 1,349 | 1,363 | -43 | -3.1 | 96,500 |
| 9/18 | 1,380 | 1,421 | 1,341 | 1,406 | +24 | +1.7 | 109,400 |
| 9/11 | 1,321 | 1,386 | 1,308 | 1,382 | +61 | +4.6 | 81,100 |
| 9/4 | 1,365 | 1,402 | 1,310 | 1,321 | -46 | -3.4 | 83,300 |
| 8/28 | 1,336 | 1,376 | 1,323 | 1,367 | +33 | +2.5 | 94,600 |
| 8/21 | 1,307 | 1,344 | 1,300 | 1,334 | +21 | +1.6 | 37,900 |
| 8/14 | 1,348 | 1,348 | 1,308 | 1,313 | -17 | -1.3 | 41,600 |
| 8/7 | 1,335 | 1,335 | 1,277 | 1,330 | +36 | +2.8 | 59,800 |
| 7/31 | 1,238 | 1,303 | 1,213 | 1,294 | +29 | +2.3 | 74,600 |
| 7/22 | 1,205 | 1,271 | 1,205 | 1,265 | +62 | +5.2 | 31,100 |
| 7/17 | 1,150 | 1,226 | 1,150 | 1,203 | +61 | +5.3 | 60,500 |
| 7/10 | 1,252 | 1,269 | 1,142 | 1,142 | -106 | -8.5 | 132,300 |
| 7/3 | 1,275 | 1,298 | 1,224 | 1,248 | -22 | -1.7 | 104,000 |
| 6/26 | 1,292 | 1,303 | 1,256 | 1,270 | -39 | -3.0 | 166,600 |
| 6/19 | 1,329 | 1,332 | 1,283 | 1,309 | -6 | -0.5 | 128,600 |
| 6/12 | 1,344 | 1,349 | 1,270 | 1,315 | -16 | -1.2 | 161,200 |
| 6/5 | 1,328 | 1,370 | 1,316 | 1,331 | +3 | +0.2 | 180,800 |
| 5/29 | 1,345 | 1,352 | 1,310 | 1,328 | -20 | -1.5 | 157,600 |
| 5/22 | 1,418 | 1,418 | 1,329 | 1,348 | -71 | -5.0 | 124,600 |
| 5/15 | 1,386 | 1,448 | 1,376 | 1,419 | +33 | +2.4 | 64,200 |
| 5/8 | 1,366 | 1,390 | 1,345 | 1,386 | +26 | +1.9 | 43,600 |
| 5/1 | 1,367 | 1,490 | 1,352 | 1,360 | -22 | -1.6 | 101,800 |
| 4/24 | 1,350 | 1,390 | 1,340 | 1,382 | +10 | +0.7 | 53,600 |
▶︎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
