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 |
|---|---|
| 2,950 (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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,492 | 2,511 | 2,350 | 2,376 | -89 | -3.6 | 58,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,193 | 1,286 | 1,164 | 1,214 | +49 | +4.2 | 37,700 |
| 2/25 | 1,180 | 1,186 | 1,143 | 1,165 | -15 | -1.3 | 11,100 |
| 2/18 | 1,190 | 1,197 | 1,178 | 1,180 | -8 | -0.7 | 9,400 |
| 2/10 | 1,225 | 1,225 | 1,185 | 1,188 | -18 | -1.5 | 16,700 |
| 2/4 | 1,134 | 1,232 | 1,119 | 1,206 | +86 | +7.7 | 43,800 |
| 1/28 | 1,179 | 1,258 | 1,077 | 1,120 | -59 | -5.0 | 71,700 |
| 1/21 | 1,297 | 1,297 | 1,101 | 1,179 | -113 | -8.8 | 179,100 |
| 1/14 | 1,495 | 1,495 | 1,282 | 1,292 | -189 | -12.8 | 184,200 |
| 1/7 | 1,585 | 1,587 | 1,480 | 1,481 | -106 | -6.7 | 52,500 |
| 12/30 | 1,611 | 1,623 | 1,561 | 1,587 | -24 | -1.5 | 103,900 |
| 12/24 | 1,772 | 1,778 | 1,600 | 1,611 | -161 | -9.1 | 228,600 |
| 12/17 | 1,831 | 1,845 | 1,760 | 1,772 | -56 | -3.1 | 73,900 |
| 12/10 | 1,842 | 1,888 | 1,811 | 1,828 | -29 | -1.6 | 33,500 |
| 12/3 | 1,875 | 1,899 | 1,850 | 1,857 | -18 | -1.0 | 15,700 |
| 11/26 | 1,882 | 1,913 | 1,869 | 1,875 | -7 | -0.4 | 7,000 |
| 11/19 | 1,892 | 1,953 | 1,857 | 1,882 | -10 | -0.5 | 39,400 |
| 11/12 | 1,875 | 1,923 | 1,820 | 1,892 | +17 | +0.9 | 104,100 |
| 11/5 | 1,983 | 1,989 | 1,875 | 1,875 | -100 | -5.1 | 65,000 |
| 10/29 | 1,990 | 2,022 | 1,971 | 1,975 | -15 | -0.8 | 13,800 |
| 10/22 | 2,041 | 2,041 | 1,974 | 1,990 | -30 | -1.5 | 8,800 |
| 10/15 | 2,064 | 2,064 | 1,955 | 2,020 | -30 | -1.5 | 51,600 |
| 10/8 | 2,140 | 2,141 | 2,050 | 2,050 | -79 | -3.7 | 10,400 |
| 10/1 | 2,096 | 2,147 | 2,086 | 2,129 | +40 | +1.9 | 15,200 |
| 9/24 | 2,082 | 2,098 | 2,076 | 2,089 | -9 | -0.4 | 6,400 |
| 9/17 | 2,097 | 2,098 | 2,061 | 2,098 | +26 | +1.3 | 12,700 |
| 9/10 | 2,050 | 2,080 | 2,050 | 2,072 | +18 | +0.9 | 10,700 |
| 9/3 | 2,056 | 2,099 | 2,046 | 2,054 | -35 | -1.7 | 6,500 |
| 8/27 | 2,066 | 2,089 | 2,035 | 2,089 | +42 | +2.1 | 21,100 |
| 8/20 | 2,133 | 2,133 | 2,047 | 2,047 | -59 | -2.8 | 19,000 |
| 8/13 | 2,172 | 2,172 | 2,091 | 2,106 | -36 | -1.7 | 31,600 |
▶︎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