！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,045 (23/06/22) | 2,180 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,895 (24/03/26) | 2,307 (24/01/23) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,343 | 2,895 | 2,307 | 2,491 | +146 | +6.2 | 1,873,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,750 | 3,045 | 1,538 | 2,345 | +576 | +32.6 | 4,862,200 |
| 2022 | 1,585 | 2,200 | 1,077 | 1,769 | +182 | +11.5 | 3,021,200 |
| 2021 | 2,533 | 2,861 | 1,561 | 1,587 | -881 | -35.7 | 1,414,700 |
| 2020 | 2,857 | 2,964 | 2,235 | 2,468 | -388 | -13.6 | 691,400 |
| 2019 | 2,797 | 3,070 | 2,671 | 2,856 | +39 | +1.4 | 626,700 |
| 2018 | 4,380 | 4,490 | 2,793 | 2,817 | -1,583 | -36.0 | 780,400 |
| 2017 | 2,700 | 4,675 | 2,602 | 4,400 | +1,719 | +64.1 | 776,800 |
| 2016 | 2,700 | 2,830 | 2,313 | 2,681 | -9 | -0.3 | 500,300 |
| 2015 | 2,440 | 3,330 | 2,430 | 2,690 | +250 | +10.3 | 447,100 |
| 2014 | 2,440 | 2,490 | 2,220 | 2,440 | 0 | 0.0 | 369,000 |
| 2013 | 2,130 | 2,550 | 2,050 | 2,440 | +350 | +16.8 | 648,600 |
| 2012 | 2,100 | 2,240 | 2,000 | 2,090 | 0 | 0.0 | 219,900 |
| 2011 | 2,270 | 2,330 | 1,760 | 2,090 | -170 | -7.5 | 268,800 |
| 2010 | 2,750 | 2,810 | 2,210 | 2,260 | -490 | -17.8 | 373,200 |
| 2009 | 2,790 | 2,980 | 2,450 | 2,750 | 0 | 0.0 | 248,800 |
| 2008 | 3,020 | 3,530 | 2,470 | 2,750 | -310 | -10.1 | 310,900 |
| 2007 | 3,520 | 3,700 | 2,980 | 3,060 | -480 | -13.6 | 263,600 |
| 2006 | 4,720 | 4,800 | 3,150 | 3,540 | -1,100 | -23.7 | 519,800 |
| 2005 | 3,510 | 5,950 | 3,210 | 4,640 | +980 | +26.8 | 966,000 |
| 2004 | 3,050 | 4,100 | 2,850 | 3,660 | +660 | +22.0 | 397,800 |
| 2003 | 2,990 | 3,870 | 2,760 | 3,000 | +110 | +3.8 | 247,900 |
| 2002 | 3,700 | 3,700 | 2,610 | 2,890 | -810 | -21.9 | 365,700 |
| 2001 | 3,650 | 4,800 | 2,900 | 3,700 | +150 | +4.2 | 200,400 |
| 2000 | 3,050 | 3,700 | 2,800 | 3,550 | +500 | +16.4 | 216,400 |
| 1999 | 3,300 | 3,490 | 2,800 | 3,050 | -300 | -9.0 | 165,700 |
| 1998 | 4,200 | 4,390 | 2,650 | 3,350 | -860 | -20.4 | 88,100 |
| 1997 | 5,610 | 6,090 | 4,200 | 4,210 | -1,590 | -27.4 | 80,200 |
| 1996 | 6,100 | 7,490 | 5,710 | 5,800 | -250 | -4.1 | 145,000 |
| 1995 | 7,000 | 7,000 | 5,200 | 6,050 | -1,050 | -14.8 | 55,900 |
| 1994 | 6,950 | 8,550 | 6,200 | 7,100 | +150 | +2.2 | 104,000 |
▶︎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