!決算発表予定日 2024/05/10
9828東証S貸借
業種 小売業
元気寿司 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 |
---|---|
4,110 (24/01/31) | 1,582 (23/05/30) |
年初来高値 | 年初来安値 |
---|---|
4,110 (24/01/31) | 2,835 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,911 | 2,962 | 2,844 | 2,891 | -15 | -0.5 | 79,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 3,370 | 3,390 | 3,270 | 3,300 | -35 | -1.1 | 170,500 |
3/15 | 3,375 | 3,500 | 3,335 | 3,335 | -50 | -1.5 | 382,100 |
3/14 | 3,315 | 3,410 | 3,295 | 3,385 | +95 | +2.9 | 91,500 |
3/13 | 3,330 | 3,345 | 3,275 | 3,290 | -35 | -1.1 | 96,900 |
3/12 | 3,300 | 3,355 | 3,220 | 3,325 | -45 | -1.3 | 122,600 |
3/11 | 3,505 | 3,530 | 3,335 | 3,370 | -190 | -5.3 | 144,000 |
3/8 | 3,535 | 3,575 | 3,430 | 3,560 | -20 | -0.6 | 115,800 |
3/7 | 3,545 | 3,625 | 3,505 | 3,580 | +20 | +0.6 | 105,100 |
3/6 | 3,620 | 3,660 | 3,555 | 3,560 | -40 | -1.1 | 117,600 |
3/5 | 3,610 | 3,630 | 3,525 | 3,600 | -25 | -0.7 | 76,700 |
3/4 | 3,650 | 3,650 | 3,595 | 3,625 | -20 | -0.6 | 69,600 |
3/1 | 3,715 | 3,730 | 3,565 | 3,645 | -40 | -1.1 | 107,000 |
2/29 | 3,585 | 3,720 | 3,560 | 3,685 | +160 | +4.5 | 191,500 |
2/28 | 3,450 | 3,530 | 3,420 | 3,525 | +50 | +1.4 | 100,600 |
2/27 | 3,565 | 3,585 | 3,455 | 3,475 | -105 | -2.9 | 109,900 |
2/26 | 3,580 | 3,640 | 3,555 | 3,580 | +25 | +0.7 | 104,300 |
2/22 | 3,520 | 3,585 | 3,475 | 3,555 | +45 | +1.3 | 98,700 |
2/21 | 3,520 | 3,545 | 3,440 | 3,510 | +20 | +0.6 | 89,000 |
2/20 | 3,460 | 3,505 | 3,415 | 3,490 | +35 | +1.0 | 80,300 |
2/19 | 3,420 | 3,570 | 3,420 | 3,455 | +25 | +0.7 | 125,700 |
2/16 | 3,445 | 3,495 | 3,425 | 3,430 | +15 | +0.4 | 81,700 |
2/15 | 3,435 | 3,435 | 3,355 | 3,415 | -30 | -0.9 | 103,100 |
2/14 | 3,500 | 3,500 | 3,415 | 3,445 | -80 | -2.3 | 111,500 |
2/13 | 3,610 | 3,635 | 3,470 | 3,525 | -40 | -1.1 | 101,200 |
2/9 | 3,460 | 3,635 | 3,460 | 3,565 | +115 | +3.3 | 113,000 |
2/8 | 3,565 | 3,575 | 3,450 | 3,450 | -110 | -3.1 | 137,000 |
2/7 | 3,630 | 3,670 | 3,550 | 3,560 | -90 | -2.5 | 129,900 |
2/6 | 3,700 | 3,735 | 3,650 | 3,650 | -80 | -2.1 | 97,300 |
2/5 | 3,845 | 3,845 | 3,705 | 3,730 | -125 | -3.2 | 141,100 |
2/2 | 3,805 | 3,890 | 3,750 | 3,855 | +90 | +2.4 | 175,500 |
▶︎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