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
取引時間外
(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) | 2,804 (24/05/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,962 | 3,600 | 2,804 | 3,345 | +374 | +12.6 | 1,925,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,488 | 1,505 | 1,338 | 1,347 | -143 | -9.6 | 1,015,200 |
| 21/09 | 1,324 | 1,498 | 1,300 | 1,490 | +170 | +12.9 | 2,041,400 |
| 21/08 | 1,265 | 1,325 | 1,237 | 1,320 | +63 | +5.0 | 1,185,400 |
| 21/07 | 1,272 | 1,300 | 1,231 | 1,257 | -1 | -0.1 | 720,200 |
| 21/06 | 1,313 | 1,399 | 1,242 | 1,258 | -55 | -4.2 | 1,490,000 |
| 21/05 | 1,211 | 1,354 | 1,190 | 1,313 | +115 | +9.6 | 898,200 |
| 21/04 | 1,323 | 1,359 | 1,195 | 1,198 | -123 | -9.3 | 807,600 |
| 21/03 | 1,300 | 1,432 | 1,227 | 1,321 | +36 | +2.8 | 2,404,200 |
| 21/02 | 1,217 | 1,338 | 1,208 | 1,285 | +69 | +5.7 | 1,005,800 |
| 21/01 | 1,162 | 1,253 | 1,113 | 1,216 | +46 | +3.9 | 1,000,600 |
| 20/12 | 1,169 | 1,219 | 1,111 | 1,170 | +8 | +0.7 | 1,038,000 |
| 20/11 | 1,125 | 1,235 | 1,125 | 1,162 | +41 | +3.7 | 967,800 |
| 20/10 | 1,206 | 1,251 | 1,111 | 1,121 | -69 | -5.8 | 940,400 |
| 20/09 | 1,153 | 1,299 | 1,142 | 1,190 | +40 | +3.5 | 1,622,400 |
| 20/08 | 1,001 | 1,171 | 952 | 1,150 | +189 | +19.7 | 1,627,000 |
| 20/07 | 1,156 | 1,161 | 960 | 961 | -194 | -16.8 | 1,229,800 |
| 20/06 | 1,218 | 1,363 | 1,146 | 1,155 | -53 | -4.4 | 1,733,800 |
| 20/05 | 1,167 | 1,274 | 1,123 | 1,208 | +31 | +2.6 | 1,922,400 |
| 20/04 | 1,092 | 1,189 | 860 | 1,177 | +68 | +6.1 | 2,014,200 |
| 20/03 | 1,137 | 1,308 | 927 | 1,109 | -49 | -4.2 | 3,870,400 |
| 20/02 | 1,403 | 1,680 | 1,155 | 1,158 | -307 | -21.0 | 2,530,600 |
| 20/01 | 1,485 | 1,657 | 1,410 | 1,465 | -27 | -1.8 | 1,737,800 |
| 19/12 | 1,525 | 1,545 | 1,439 | 1,492 | -40 | -2.6 | 1,500,200 |
| 19/11 | 1,410 | 1,585 | 1,397 | 1,532 | +142 | +10.2 | 2,112,800 |
| 19/10 | 1,351 | 1,410 | 1,321 | 1,390 | +35 | +2.6 | 2,053,000 |
| 19/09 | 1,432 | 1,472 | 1,350 | 1,355 | -70 | -4.9 | 2,276,400 |
| 19/08 | 1,512 | 1,512 | 1,355 | 1,425 | -110 | -7.2 | 2,332,800 |
| 19/07 | 1,550 | 1,685 | 1,525 | 1,535 | -15 | -1.0 | 1,931,200 |
| 19/06 | 1,877 | 1,950 | 1,517 | 1,550 | -335 | -17.8 | 3,793,000 |
| 19/05 | 2,160 | 2,267 | 1,560 | 1,885 | -275 | -12.7 | 4,768,200 |
▶︎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