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 |
---|---|
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 2,326 | 2,379 | 2,313 | 2,365 | +42 | +1.8 | 23,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/28 | 2,721 | 2,842 | 2,522 | 2,582 | -134 | -4.9 | 191,100 |
7/21 | 2,581 | 2,719 | 2,560 | 2,716 | +125 | +4.8 | 61,000 |
7/14 | 2,859 | 2,859 | 2,515 | 2,591 | -259 | -9.1 | 135,700 |
7/7 | 2,748 | 2,869 | 2,720 | 2,850 | +152 | +5.6 | 120,900 |
6/30 | 2,888 | 2,888 | 2,663 | 2,698 | -190 | -6.6 | 156,900 |
6/23 | 2,950 | 3,045 | 2,840 | 2,888 | +66 | +2.3 | 143,000 |
6/16 | 2,600 | 2,845 | 2,580 | 2,822 | +236 | +9.1 | 115,600 |
6/9 | 2,553 | 2,614 | 2,510 | 2,586 | +56 | +2.2 | 68,200 |
6/2 | 2,523 | 2,657 | 2,481 | 2,530 | +277 | +12.3 | 148,900 |
5/26 | 2,319 | 2,381 | 2,204 | 2,253 | -66 | -2.9 | 50,300 |
5/19 | 2,373 | 2,502 | 2,272 | 2,319 | +59 | +2.6 | 133,200 |
5/12 | 2,180 | 2,273 | 2,180 | 2,260 | +93 | +4.3 | 60,600 |
5/2 | 2,150 | 2,225 | 2,060 | 2,167 | +8 | +0.4 | 48,600 |
4/28 | 1,883 | 2,176 | 1,859 | 2,159 | +284 | +15.2 | 167,200 |
4/21 | 1,900 | 1,902 | 1,825 | 1,875 | -23 | -1.2 | 71,300 |
4/14 | 1,787 | 1,978 | 1,761 | 1,898 | +147 | +8.4 | 114,900 |
4/7 | 1,781 | 1,790 | 1,697 | 1,751 | -14 | -0.8 | 31,900 |
3/31 | 1,744 | 1,783 | 1,700 | 1,765 | +39 | +2.3 | 51,800 |
3/24 | 1,699 | 1,745 | 1,615 | 1,726 | +27 | +1.6 | 64,700 |
3/17 | 1,622 | 1,711 | 1,559 | 1,699 | +70 | +4.3 | 96,300 |
3/10 | 1,584 | 1,649 | 1,577 | 1,629 | +45 | +2.8 | 51,800 |
3/3 | 1,595 | 1,627 | 1,538 | 1,584 | -9 | -0.6 | 80,700 |
2/24 | 1,568 | 1,603 | 1,561 | 1,593 | +24 | +1.5 | 31,600 |
2/17 | 1,729 | 1,791 | 1,555 | 1,569 | -176 | -10.1 | 157,600 |
2/10 | 1,710 | 1,800 | 1,685 | 1,745 | +19 | +1.1 | 48,400 |
2/3 | 1,765 | 1,830 | 1,685 | 1,726 | -39 | -2.2 | 97,900 |
1/27 | 1,739 | 1,822 | 1,727 | 1,765 | +26 | +1.5 | 57,600 |
1/20 | 1,673 | 1,745 | 1,645 | 1,739 | +36 | +2.1 | 44,100 |
1/13 | 1,740 | 1,813 | 1,674 | 1,703 | -35 | -2.0 | 37,700 |
1/6 | 1,750 | 1,755 | 1,700 | 1,738 | -31 | -1.8 | 25,600 |
▶︎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