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
2,084.1
円
(13:18)
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 | 2,090 | -9 | -0.4 | 99,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,395 | 1,395 | 1,343 | 1,372 | -23 | -1.7 | 57,800 |
| 4/10 | 1,200 | 1,395 | 1,200 | 1,395 | +178 | +14.6 | 123,000 |
| 4/3 | 1,226 | 1,416 | 1,198 | 1,217 | -73 | -5.7 | 216,800 |
| 3/27 | 1,000 | 1,293 | 985 | 1,290 | +255 | +24.6 | 127,400 |
| 3/19 | 922 | 1,038 | 879 | 1,035 | +105 | +11.3 | 193,000 |
| 3/13 | 1,150 | 1,168 | 870 | 930 | -295 | -24.1 | 312,200 |
| 3/6 | 1,385 | 1,385 | 1,187 | 1,225 | -210 | -14.6 | 260,600 |
| 2/28 | 1,337 | 1,444 | 1,322 | 1,435 | +1 | +0.1 | 243,400 |
| 2/21 | 1,442 | 1,453 | 1,366 | 1,434 | -11 | -0.8 | 133,600 |
| 2/14 | 1,445 | 1,448 | 1,428 | 1,445 | 0 | 0.0 | 71,400 |
| 2/7 | 1,211 | 1,464 | 1,193 | 1,445 | +212 | +17.2 | 267,800 |
| 1/31 | 1,255 | 1,276 | 1,191 | 1,233 | -22 | -1.8 | 133,000 |
| 1/24 | 1,263 | 1,299 | 1,253 | 1,255 | -7 | -0.6 | 91,800 |
| 1/17 | 1,274 | 1,274 | 1,251 | 1,262 | +12 | +1.0 | 47,600 |
| 1/10 | 1,173 | 1,282 | 1,151 | 1,250 | +79 | +6.8 | 168,200 |
| 12/30 | 1,171 | 1,175 | 1,150 | 1,171 | 0 | 0.0 | 15,600 |
| 12/27 | 1,144 | 1,179 | 1,118 | 1,171 | +25 | +2.2 | 130,800 |
| 12/20 | 1,160 | 1,162 | 1,130 | 1,146 | -14 | -1.2 | 156,600 |
| 12/13 | 1,181 | 1,195 | 1,152 | 1,160 | -16 | -1.4 | 111,400 |
| 12/6 | 1,183 | 1,234 | 1,160 | 1,176 | -7 | -0.6 | 110,000 |
| 11/29 | 1,199 | 1,201 | 1,150 | 1,183 | -18 | -1.5 | 141,400 |
| 11/22 | 1,202 | 1,210 | 1,155 | 1,201 | -1 | -0.1 | 130,600 |
| 11/15 | 1,254 | 1,254 | 1,191 | 1,202 | -52 | -4.2 | 114,800 |
| 11/8 | 1,337 | 1,347 | 1,250 | 1,254 | -84 | -6.3 | 73,400 |
| 11/1 | 1,327 | 1,389 | 1,274 | 1,338 | +10 | +0.8 | 105,000 |
| 10/25 | 1,265 | 1,346 | 1,228 | 1,328 | +53 | +4.2 | 64,800 |
| 10/18 | 1,324 | 1,330 | 1,265 | 1,275 | -47 | -3.6 | 48,000 |
| 10/11 | 1,344 | 1,375 | 1,300 | 1,322 | -27 | -2.0 | 42,400 |
| 10/4 | 1,344 | 1,374 | 1,291 | 1,349 | +9 | +0.7 | 98,600 |
| 9/27 | 1,267 | 1,346 | 1,257 | 1,340 | +72 | +5.7 | 129,600 |
▶︎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
