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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,480 | 2,510 | 2,391 | 2,459 | -7 | -0.3 | 50,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/30 | 1,754 | 1,875 | 1,749 | 1,769 | +15 | +0.9 | 145,300 |
| 12/23 | 2,029 | 2,029 | 1,661 | 1,754 | -277 | -13.6 | 245,500 |
| 12/16 | 1,950 | 2,125 | 1,922 | 2,031 | +81 | +4.2 | 68,500 |
| 12/9 | 1,919 | 1,963 | 1,860 | 1,950 | +29 | +1.5 | 32,600 |
| 12/2 | 2,082 | 2,200 | 1,921 | 1,921 | -139 | -6.8 | 61,100 |
| 11/25 | 1,856 | 2,065 | 1,850 | 2,060 | +191 | +10.2 | 81,500 |
| 11/18 | 1,787 | 1,890 | 1,670 | 1,869 | +322 | +20.8 | 160,100 |
| 11/11 | 1,532 | 1,620 | 1,532 | 1,547 | +15 | +1.0 | 42,800 |
| 11/4 | 1,515 | 1,626 | 1,480 | 1,532 | +18 | +1.2 | 37,200 |
| 10/28 | 1,577 | 1,593 | 1,505 | 1,514 | -62 | -3.9 | 37,600 |
| 10/21 | 1,539 | 1,666 | 1,539 | 1,576 | +15 | +1.0 | 55,300 |
| 10/14 | 1,451 | 1,637 | 1,440 | 1,561 | +91 | +6.2 | 93,400 |
| 10/7 | 1,405 | 1,482 | 1,401 | 1,470 | +55 | +3.9 | 56,400 |
| 9/30 | 1,415 | 1,462 | 1,377 | 1,415 | -15 | -1.1 | 66,100 |
| 9/22 | 1,490 | 1,490 | 1,383 | 1,430 | 0 | 0.0 | 55,100 |
▶︎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