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
2,468.3
円
(14:20)
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 |
---|---|
2,950 (23/08/15) | 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 | 2,468 | +54 | +2.2 | 88,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/11 | 2,501 | 2,600 | 2,430 | 2,569 | +68 | +2.7 | 21,000 |
16/10 | 2,391 | 2,550 | 2,383 | 2,501 | +111 | +4.6 | 32,300 |
16/09 | 2,332 | 2,450 | 2,313 | 2,390 | +45 | +1.9 | 39,800 |
16/08 | 2,401 | 2,540 | 2,340 | 2,345 | -89 | -3.7 | 39,800 |
16/07 | 2,497 | 2,497 | 2,383 | 2,434 | -57 | -2.3 | 48,100 |
16/06 | 2,550 | 2,590 | 2,400 | 2,491 | -59 | -2.3 | 67,300 |
16/05 | 2,510 | 2,600 | 2,510 | 2,550 | +40 | +1.6 | 18,800 |
16/04 | 2,600 | 2,670 | 2,500 | 2,510 | -90 | -3.5 | 25,400 |
16/03 | 2,500 | 2,660 | 2,500 | 2,600 | +100 | +4.0 | 26,100 |
16/02 | 2,710 | 2,740 | 2,460 | 2,500 | -160 | -6.0 | 44,400 |
16/01 | 2,700 | 2,830 | 2,450 | 2,660 | -30 | -1.1 | 42,500 |
15/12 | 2,750 | 2,800 | 2,650 | 2,690 | -60 | -2.2 | 35,800 |
15/11 | 2,720 | 2,800 | 2,700 | 2,750 | -10 | -0.4 | 28,200 |
15/10 | 2,640 | 2,820 | 2,630 | 2,760 | +140 | +5.3 | 21,600 |
15/09 | 2,760 | 2,800 | 2,570 | 2,620 | -140 | -5.1 | 25,000 |
15/08 | 2,760 | 2,820 | 2,570 | 2,760 | -10 | -0.4 | 41,200 |
15/07 | 2,820 | 2,890 | 2,560 | 2,770 | -30 | -1.1 | 34,400 |
15/06 | 2,710 | 3,330 | 2,650 | 2,800 | +80 | +2.9 | 106,100 |
15/05 | 2,560 | 2,720 | 2,550 | 2,720 | +110 | +4.2 | 24,400 |
15/04 | 2,540 | 2,740 | 2,510 | 2,610 | +60 | +2.4 | 32,300 |
15/03 | 2,530 | 2,580 | 2,490 | 2,550 | +20 | +0.8 | 27,900 |
15/02 | 2,480 | 2,540 | 2,430 | 2,530 | +10 | +0.4 | 38,900 |
15/01 | 2,440 | 2,630 | 2,430 | 2,520 | +80 | +3.3 | 31,300 |
14/12 | 2,470 | 2,490 | 2,430 | 2,440 | 0 | 0.0 | 53,900 |
14/11 | 2,450 | 2,480 | 2,410 | 2,440 | -30 | -1.2 | 31,500 |
14/10 | 2,460 | 2,480 | 2,400 | 2,470 | +20 | +0.8 | 32,900 |
14/09 | 2,430 | 2,480 | 2,410 | 2,450 | +20 | +0.8 | 24,200 |
14/08 | 2,410 | 2,440 | 2,370 | 2,430 | +20 | +0.8 | 16,600 |
14/07 | 2,410 | 2,480 | 2,380 | 2,410 | +10 | +0.4 | 22,100 |
14/06 | 2,440 | 2,490 | 2,380 | 2,400 | -40 | -1.6 | 44,900 |
▶︎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