！決算発表予定日 2024/05/14
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) | 2,180 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,895 (24/03/26) | 2,307 (24/01/23) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,517 | 2,521 | 2,482 | 2,491 | -40 | -1.6 | 30,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,810 | 2,810 | 2,467 | 2,531 | -276 | -9.8 | 290,800 |
| 24/03 | 2,785 | 2,895 | 2,619 | 2,807 | -2 | -0.1 | 247,900 |
| 24/02 | 2,780 | 2,840 | 2,540 | 2,809 | -37 | -1.3 | 381,300 |
| 24/01 | 2,343 | 2,874 | 2,307 | 2,846 | +501 | +21.4 | 923,800 |
| 23/12 | 2,430 | 2,761 | 2,335 | 2,345 | -85 | -3.5 | 542,000 |
| 23/11 | 2,532 | 2,568 | 2,249 | 2,430 | -68 | -2.7 | 337,700 |
| 23/10 | 2,620 | 2,652 | 2,311 | 2,498 | -142 | -5.4 | 410,700 |
| 23/09 | 2,779 | 2,851 | 2,522 | 2,640 | -140 | -5.0 | 292,200 |
| 23/08 | 2,618 | 2,950 | 2,425 | 2,780 | +170 | +6.5 | 579,500 |
| 23/07 | 2,748 | 2,869 | 2,515 | 2,610 | -88 | -3.3 | 543,700 |
| 23/06 | 2,499 | 3,045 | 2,481 | 2,698 | +207 | +8.3 | 515,100 |
| 23/05 | 2,150 | 2,657 | 2,060 | 2,491 | +332 | +15.4 | 410,200 |
| 23/04 | 1,781 | 2,176 | 1,697 | 2,159 | +394 | +22.3 | 385,300 |
| 23/03 | 1,600 | 1,783 | 1,538 | 1,765 | +165 | +10.3 | 326,500 |
| 23/02 | 1,750 | 1,800 | 1,555 | 1,600 | -159 | -9.0 | 298,400 |
| 23/01 | 1,750 | 1,830 | 1,645 | 1,759 | -10 | -0.6 | 220,900 |
| 22/12 | 2,013 | 2,125 | 1,661 | 1,769 | -219 | -11.0 | 506,800 |
| 22/11 | 1,518 | 2,200 | 1,518 | 1,988 | +473 | +31.2 | 350,600 |
| 22/10 | 1,405 | 1,666 | 1,401 | 1,515 | +100 | +7.1 | 259,900 |
| 22/09 | 1,290 | 1,549 | 1,264 | 1,415 | +106 | +8.1 | 233,700 |
| 22/08 | 1,259 | 1,400 | 1,198 | 1,309 | +69 | +5.6 | 196,800 |
| 22/07 | 1,383 | 1,434 | 1,240 | 1,240 | -143 | -10.3 | 164,700 |
| 22/06 | 1,410 | 1,595 | 1,350 | 1,383 | +33 | +2.4 | 201,900 |
| 22/05 | 1,200 | 1,468 | 1,200 | 1,350 | +139 | +11.5 | 164,800 |
| 22/04 | 1,321 | 1,345 | 1,186 | 1,211 | -116 | -8.7 | 183,600 |
| 22/03 | 1,182 | 1,354 | 1,100 | 1,327 | +141 | +11.9 | 186,100 |
| 22/02 | 1,149 | 1,232 | 1,143 | 1,186 | +37 | +3.2 | 78,900 |
| 22/01 | 1,585 | 1,587 | 1,077 | 1,149 | -438 | -27.6 | 493,400 |
| 21/12 | 1,860 | 1,888 | 1,561 | 1,587 | -281 | -15.0 | 450,300 |
| 21/11 | 1,983 | 1,989 | 1,820 | 1,868 | -107 | -5.4 | 220,800 |
▶︎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