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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,496 | 2,496 | 2,432 | 2,474 | +15 | +0.6 | 27,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,490 | 1,490 | 1,383 | 1,430 | 0 | 0.0 | 55,100 |
| 9/16 | 1,342 | 1,549 | 1,321 | 1,430 | +88 | +6.6 | 70,300 |
| 9/9 | 1,264 | 1,343 | 1,264 | 1,342 | +67 | +5.3 | 28,100 |
| 9/2 | 1,303 | 1,319 | 1,269 | 1,275 | -30 | -2.3 | 31,400 |
| 8/26 | 1,286 | 1,310 | 1,260 | 1,305 | +19 | +1.5 | 25,400 |
| 8/19 | 1,250 | 1,400 | 1,250 | 1,286 | +61 | +5.0 | 83,000 |
| 8/12 | 1,205 | 1,226 | 1,198 | 1,225 | +20 | +1.7 | 25,600 |
| 8/5 | 1,259 | 1,259 | 1,205 | 1,205 | -35 | -2.8 | 45,500 |
| 7/29 | 1,309 | 1,316 | 1,240 | 1,240 | -40 | -3.1 | 50,100 |
| 7/22 | 1,270 | 1,305 | 1,270 | 1,280 | +13 | +1.0 | 16,600 |
| 7/15 | 1,290 | 1,322 | 1,263 | 1,267 | -23 | -1.8 | 40,800 |
| 7/8 | 1,434 | 1,434 | 1,290 | 1,290 | -54 | -4.0 | 49,200 |
| 7/1 | 1,508 | 1,527 | 1,344 | 1,344 | -141 | -9.5 | 86,400 |
| 6/24 | 1,529 | 1,549 | 1,441 | 1,485 | -34 | -2.2 | 24,400 |
| 6/17 | 1,521 | 1,595 | 1,459 | 1,519 | -21 | -1.4 | 46,400 |
| 6/10 | 1,434 | 1,580 | 1,434 | 1,540 | +106 | +7.4 | 36,600 |
| 6/3 | 1,450 | 1,468 | 1,350 | 1,434 | -6 | -0.4 | 36,100 |
| 5/27 | 1,326 | 1,446 | 1,326 | 1,440 | +114 | +8.6 | 52,100 |
| 5/20 | 1,298 | 1,375 | 1,270 | 1,326 | +39 | +3.0 | 40,000 |
| 5/13 | 1,339 | 1,339 | 1,223 | 1,287 | -22 | -1.7 | 32,500 |
| 5/6 | 1,200 | 1,351 | 1,200 | 1,309 | +98 | +8.1 | 20,200 |
| 4/28 | 1,201 | 1,233 | 1,186 | 1,211 | -2 | -0.2 | 19,900 |
| 4/22 | 1,220 | 1,227 | 1,201 | 1,213 | -3 | -0.3 | 18,700 |
| 4/15 | 1,272 | 1,272 | 1,201 | 1,216 | -56 | -4.4 | 80,600 |
| 4/8 | 1,286 | 1,345 | 1,220 | 1,272 | -23 | -1.8 | 54,800 |
| 4/1 | 1,272 | 1,350 | 1,250 | 1,295 | +28 | +2.2 | 35,800 |
| 3/25 | 1,245 | 1,295 | 1,238 | 1,267 | +23 | +1.9 | 19,000 |
| 3/18 | 1,271 | 1,350 | 1,213 | 1,244 | -21 | -1.7 | 42,900 |
| 3/11 | 1,208 | 1,354 | 1,100 | 1,265 | +51 | +4.2 | 64,100 |
| 3/4 | 1,193 | 1,286 | 1,164 | 1,214 | +49 | +4.2 | 37,700 |
▶︎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