9679東証S信用
業種 サービス業
ホウライ 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 |
|---|---|
| 4,975 (24/11/07) | 3,310 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,975 (24/11/07) | 3,530 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,965 | 4,965 | 4,905 | 4,925 | -45 | -0.9 | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,975 | 4,975 | 4,905 | 4,970 | +65 | +1.3 | 1,500 |
| 11/8 | 4,900 | 4,975 | 4,900 | 4,905 | +45 | +0.9 | 1,100 |
| 11/1 | 4,655 | 4,930 | 4,645 | 4,860 | +65 | +1.4 | 19,800 |
| 10/25 | 4,665 | 4,795 | 4,665 | 4,795 | +65 | +1.4 | 1,200 |
| 10/18 | 4,755 | 4,790 | 4,655 | 4,730 | 0 | 0.0 | 1,400 |
| 10/11 | 4,675 | 4,745 | 4,665 | 4,730 | +55 | +1.2 | 1,400 |
| 10/4 | 4,700 | 4,890 | 4,550 | 4,675 | -25 | -0.5 | 2,900 |
| 9/27 | 4,795 | 4,800 | 4,700 | 4,700 | -95 | -2.0 | 700 |
| 9/20 | 4,795 | 4,795 | 4,795 | 4,795 | +5 | +0.1 | 100 |
| 9/13 | 4,650 | 4,790 | 4,650 | 4,790 | -75 | -1.5 | 800 |
| 9/6 | 4,890 | 4,890 | 4,820 | 4,865 | +40 | +0.8 | 400 |
| 8/30 | 4,650 | 4,825 | 4,580 | 4,825 | +185 | +4.0 | 1,200 |
| 8/23 | 4,500 | 4,640 | 4,430 | 4,640 | +285 | +6.5 | 500 |
| 8/16 | 4,540 | 4,540 | 4,355 | 4,355 | -80 | -1.8 | 1,100 |
| 8/9 | 4,610 | 4,670 | 4,165 | 4,435 | -235 | -5.0 | 1,600 |
| 8/2 | 4,805 | 4,865 | 4,600 | 4,670 | -130 | -2.7 | 1,200 |
| 7/26 | 4,660 | 4,800 | 4,660 | 4,800 | +140 | +3.0 | 500 |
| 7/19 | 4,405 | 4,660 | 4,405 | 4,660 | +160 | +3.6 | 400 |
| 7/12 | 4,255 | 4,500 | 4,255 | 4,500 | +175 | +4.1 | 2,200 |
| 7/5 | 4,155 | 4,325 | 4,155 | 4,325 | +225 | +5.5 | 800 |
| 6/28 | 4,135 | 4,195 | 4,065 | 4,100 | -10 | -0.2 | 700 |
| 6/21 | 4,100 | 4,155 | 4,030 | 4,110 | +10 | +0.2 | 1,000 |
| 6/14 | 4,025 | 4,100 | 4,025 | 4,100 | +100 | +2.5 | 500 |
| 6/7 | 4,030 | 4,050 | 4,000 | 4,000 | 0 | 0.0 | 1,100 |
| 5/31 | 4,050 | 4,050 | 4,000 | 4,000 | -50 | -1.2 | 1,500 |
| 5/24 | 4,050 | 4,050 | 4,050 | 4,050 | -60 | -1.5 | 300 |
| 5/17 | 4,080 | 4,150 | 3,970 | 4,110 | +10 | +0.2 | 1,400 |
| 5/10 | 4,125 | 4,125 | 4,100 | 4,100 | -85 | -2.0 | 700 |
| 5/2 | 4,140 | 4,185 | 4,140 | 4,185 | -65 | -1.5 | 600 |
| 4/26 | 4,055 | 4,250 | 4,055 | 4,250 | +200 | +4.9 | 300 |
▶︎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
