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
取引時間外
(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 |
---|---|
2,895 (24/03/26) | 1,860 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
2,895 (24/03/26) | 1,860 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 2,364 | 2,379 | 2,355 | 2,365 | -1 | +0.0 | 3,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/29 | 2,358 | 2,381 | 2,337 | 2,345 | -28 | -1.2 | 8,800 |
12/28 | 2,368 | 2,386 | 2,335 | 2,373 | -42 | -1.7 | 32,000 |
12/27 | 2,448 | 2,448 | 2,404 | 2,415 | +3 | +0.1 | 43,400 |
12/26 | 2,500 | 2,502 | 2,403 | 2,412 | -124 | -4.9 | 49,500 |
12/25 | 2,600 | 2,605 | 2,525 | 2,536 | -45 | -1.7 | 21,100 |
12/22 | 2,597 | 2,620 | 2,576 | 2,581 | +6 | +0.2 | 10,900 |
12/21 | 2,530 | 2,592 | 2,530 | 2,575 | -2 | -0.1 | 6,200 |
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 |
▶︎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