9731東証S信用
業種 サービス業
白洋舎 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 |
---|---|
3,045 (23/06/22) | 2,249 (23/11/15) |
年初来高値 | 年初来安値 |
---|---|
2,895 (24/03/26) | 2,266 (24/05/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/20 | 2,480 | 2,492 | 2,470 | 2,485 | -1 | +0.0 | 2,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/20 | 2,583 | 2,603 | 2,557 | 2,577 | +14 | +0.6 | 8,900 |
12/19 | 2,586 | 2,602 | 2,520 | 2,563 | -22 | -0.9 | 30,400 |
12/18 | 2,603 | 2,636 | 2,585 | 2,585 | -50 | -1.9 | 14,700 |
12/15 | 2,600 | 2,635 | 2,570 | 2,635 | +26 | +1.0 | 21,100 |
12/14 | 2,570 | 2,636 | 2,559 | 2,609 | +54 | +2.1 | 23,100 |
12/13 | 2,591 | 2,591 | 2,546 | 2,555 | -35 | -1.4 | 12,800 |
12/12 | 2,608 | 2,645 | 2,587 | 2,590 | -7 | -0.3 | 14,000 |
12/11 | 2,622 | 2,622 | 2,586 | 2,597 | +25 | +1.0 | 9,600 |
12/8 | 2,549 | 2,640 | 2,545 | 2,572 | -5 | -0.2 | 28,500 |
12/7 | 2,639 | 2,639 | 2,575 | 2,577 | -55 | -2.1 | 14,200 |
12/6 | 2,640 | 2,700 | 2,610 | 2,632 | -17 | -0.6 | 39,000 |
12/5 | 2,714 | 2,761 | 2,646 | 2,649 | -15 | -0.6 | 69,700 |
12/4 | 2,599 | 2,670 | 2,544 | 2,664 | +207 | +8.4 | 72,200 |
12/1 | 2,430 | 2,472 | 2,428 | 2,457 | +27 | +1.1 | 11,900 |
11/30 | 2,358 | 2,431 | 2,335 | 2,430 | +95 | +4.1 | 20,400 |
11/29 | 2,361 | 2,361 | 2,326 | 2,335 | +6 | +0.3 | 5,600 |
11/28 | 2,323 | 2,349 | 2,323 | 2,329 | +6 | +0.3 | 8,700 |
11/27 | 2,337 | 2,350 | 2,314 | 2,323 | +19 | +0.8 | 7,700 |
11/24 | 2,326 | 2,326 | 2,291 | 2,304 | +2 | +0.1 | 12,800 |
11/22 | 2,301 | 2,327 | 2,301 | 2,302 | +1 | +0.0 | 6,000 |
11/21 | 2,307 | 2,310 | 2,273 | 2,301 | -6 | -0.3 | 11,200 |
11/20 | 2,330 | 2,367 | 2,306 | 2,307 | -23 | -1.0 | 12,500 |
11/17 | 2,311 | 2,360 | 2,294 | 2,330 | +50 | +2.2 | 20,300 |
11/16 | 2,280 | 2,306 | 2,267 | 2,280 | -19 | -0.8 | 12,700 |
11/15 | 2,298 | 2,325 | 2,249 | 2,299 | -11 | -0.5 | 33,500 |
11/14 | 2,308 | 2,336 | 2,250 | 2,310 | -147 | -6.0 | 63,900 |
11/13 | 2,485 | 2,499 | 2,435 | 2,457 | -25 | -1.0 | 34,700 |
11/10 | 2,500 | 2,500 | 2,445 | 2,482 | +3 | +0.1 | 13,000 |
11/9 | 2,484 | 2,505 | 2,473 | 2,479 | -3 | -0.1 | 12,300 |
11/8 | 2,553 | 2,553 | 2,482 | 2,482 | -55 | -2.2 | 14,000 |
▶︎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