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
2,459
円
取引時間外
(16:36)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,427 | 2,510 | 2,391 | 2,459 | +45 | +1.9 | 71,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,020 | 3,030 | 2,806 | 2,835 | -170 | -5.7 | 80,300 |
| 19/04 | 2,925 | 3,040 | 2,906 | 3,005 | +80 | +2.7 | 28,900 |
| 19/03 | 2,883 | 2,959 | 2,820 | 2,925 | +39 | +1.4 | 34,700 |
| 19/02 | 2,713 | 2,969 | 2,671 | 2,886 | +173 | +6.4 | 31,700 |
| 19/01 | 2,797 | 2,894 | 2,713 | 2,713 | -104 | -3.7 | 38,700 |
| 18/12 | 3,055 | 3,065 | 2,793 | 2,817 | -183 | -6.1 | 78,300 |
| 18/11 | 3,060 | 3,170 | 2,960 | 3,000 | -60 | -2.0 | 47,800 |
| 18/10 | 3,135 | 3,190 | 2,900 | 3,060 | -70 | -2.2 | 44,200 |
| 18/09 | 2,991 | 3,205 | 2,951 | 3,130 | +139 | +4.7 | 38,800 |
| 18/08 | 3,140 | 3,165 | 2,975 | 2,991 | -159 | -5.1 | 33,500 |
| 18/07 | 3,345 | 3,345 | 3,110 | 3,150 | -190 | -5.7 | 39,900 |
| 18/06 | 3,500 | 3,515 | 3,245 | 3,340 | -145 | -4.2 | 123,500 |
| 18/05 | 3,215 | 3,510 | 3,215 | 3,485 | +295 | +9.3 | 43,600 |
| 18/04 | 3,170 | 3,400 | 3,110 | 3,190 | +90 | +2.9 | 67,000 |
| 18/03 | 3,375 | 3,390 | 2,801 | 3,100 | -275 | -8.2 | 86,500 |
| 18/02 | 4,065 | 4,230 | 3,265 | 3,375 | -685 | -16.9 | 89,500 |
| 18/01 | 4,380 | 4,490 | 4,035 | 4,060 | -340 | -7.7 | 87,800 |
| 17/12 | 4,025 | 4,675 | 3,870 | 4,400 | +505 | +13.0 | 159,000 |
| 17/11 | 3,465 | 4,100 | 3,465 | 3,895 | +415 | +11.9 | 68,000 |
| 17/10 | 3,500 | 3,600 | 3,320 | 3,480 | +5 | +0.1 | 58,400 |
| 17/09 | 3,425 | 3,530 | 3,205 | 3,475 | -20 | -0.6 | 48,800 |
| 17/08 | 3,395 | 3,500 | 3,270 | 3,495 | +150 | +4.5 | 68,500 |
| 17/07 | 3,055 | 3,345 | 2,953 | 3,345 | +330 | +11.0 | 88,400 |
| 17/06 | 3,020 | 3,160 | 2,988 | 3,015 | +15 | +0.5 | 129,600 |
| 17/05 | 3,000 | 3,040 | 2,900 | 3,000 | +25 | +0.8 | 35,600 |
| 17/04 | 2,856 | 3,000 | 2,804 | 2,975 | +119 | +4.2 | 33,700 |
| 17/03 | 2,750 | 2,936 | 2,729 | 2,856 | +128 | +4.7 | 40,100 |
| 17/02 | 2,672 | 2,763 | 2,626 | 2,728 | +56 | +2.1 | 21,000 |
| 17/01 | 2,700 | 2,733 | 2,602 | 2,672 | -9 | -0.3 | 25,700 |
| 16/12 | 2,629 | 2,778 | 2,579 | 2,681 | +112 | +4.4 | 94,800 |
▶︎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