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
取引時間外
(ー)
株価は15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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,237 | 2,260 | 2,231 | 2,254 | +17 | +0.8 | 10,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,651 | 2,706 | 2,632 | 2,640 | -11 | -0.4 | 56,800 |
| 9/22 | 2,571 | 2,666 | 2,522 | 2,651 | +68 | +2.6 | 57,600 |
| 9/15 | 2,640 | 2,740 | 2,561 | 2,583 | -67 | -2.5 | 89,000 |
| 9/8 | 2,830 | 2,851 | 2,625 | 2,650 | -164 | -5.8 | 77,100 |
| 9/1 | 2,817 | 2,822 | 2,710 | 2,814 | -6 | -0.2 | 65,500 |
| 8/25 | 2,702 | 2,820 | 2,683 | 2,820 | +95 | +3.5 | 80,900 |
| 8/18 | 2,678 | 2,950 | 2,570 | 2,725 | +192 | +7.6 | 266,800 |
| 8/10 | 2,498 | 2,556 | 2,425 | 2,533 | +29 | +1.2 | 105,600 |
| 8/4 | 2,604 | 2,667 | 2,483 | 2,504 | -78 | -3.0 | 107,400 |
| 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 |
▶︎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
