！決算発表予定日 2024/05/01
9950東証S信用
業種 小売業
ハチバン 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 |
|---|---|
| 3,740 (24/04/02) | 3,065 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,740 (24/04/02) | 3,295 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,430 | 3,430 | 3,405 | 3,415 | -15 | -0.4 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,535 | 3,540 | 3,520 | 3,520 | -10 | -0.3 | 2,600 |
| 3/12 | 3,500 | 3,545 | 3,485 | 3,530 | +25 | +0.7 | 4,700 |
| 3/11 | 3,515 | 3,515 | 3,490 | 3,505 | -20 | -0.6 | 4,400 |
| 3/8 | 3,525 | 3,525 | 3,495 | 3,525 | 0 | 0.0 | 4,700 |
| 3/7 | 3,540 | 3,540 | 3,520 | 3,525 | -10 | -0.3 | 2,700 |
| 3/6 | 3,550 | 3,550 | 3,510 | 3,535 | -25 | -0.7 | 3,500 |
| 3/5 | 3,545 | 3,560 | 3,520 | 3,560 | +30 | +0.9 | 4,600 |
| 3/4 | 3,580 | 3,580 | 3,530 | 3,530 | -35 | -1.0 | 2,300 |
| 3/1 | 3,600 | 3,600 | 3,520 | 3,565 | +10 | +0.3 | 4,400 |
| 2/29 | 3,530 | 3,600 | 3,510 | 3,555 | +45 | +1.3 | 2,800 |
| 2/28 | 3,500 | 3,550 | 3,475 | 3,510 | +20 | +0.6 | 4,500 |
| 2/27 | 3,470 | 3,500 | 3,470 | 3,490 | +5 | +0.1 | 2,100 |
| 2/26 | 3,500 | 3,505 | 3,475 | 3,485 | +15 | +0.4 | 4,900 |
| 2/22 | 3,470 | 3,470 | 3,470 | 3,470 | +5 | +0.1 | 300 |
| 2/21 | 3,470 | 3,470 | 3,450 | 3,465 | -5 | -0.1 | 800 |
| 2/20 | 3,445 | 3,470 | 3,445 | 3,470 | +30 | +0.9 | 1,700 |
| 2/19 | 3,420 | 3,440 | 3,420 | 3,440 | +20 | +0.6 | 800 |
| 2/16 | 3,385 | 3,420 | 3,375 | 3,420 | +20 | +0.6 | 2,800 |
| 2/15 | 3,430 | 3,435 | 3,385 | 3,400 | -30 | -0.9 | 3,900 |
| 2/14 | 3,440 | 3,445 | 3,420 | 3,430 | 0 | 0.0 | 2,400 |
| 2/13 | 3,450 | 3,460 | 3,430 | 3,430 | -30 | -0.9 | 2,300 |
| 2/9 | 3,450 | 3,470 | 3,450 | 3,460 | +20 | +0.6 | 1,300 |
| 2/8 | 3,455 | 3,475 | 3,430 | 3,440 | -25 | -0.7 | 3,000 |
| 2/7 | 3,465 | 3,505 | 3,465 | 3,465 | -25 | -0.7 | 1,300 |
| 2/6 | 3,475 | 3,500 | 3,475 | 3,490 | +15 | +0.4 | 1,100 |
| 2/5 | 3,535 | 3,535 | 3,465 | 3,475 | -60 | -1.7 | 2,300 |
| 2/2 | 3,465 | 3,535 | 3,430 | 3,535 | +85 | +2.5 | 2,500 |
| 2/1 | 3,470 | 3,500 | 3,400 | 3,450 | -60 | -1.7 | 7,100 |
| 1/31 | 3,550 | 3,550 | 3,500 | 3,510 | -40 | -1.1 | 4,400 |
| 1/30 | 3,495 | 3,595 | 3,465 | 3,550 | +55 | +1.6 | 4,200 |
▶︎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