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) | 3,165 (23/10/04) |
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) |
---|---|---|---|---|---|---|---|
9/27 | 3,440 | 3,460 | 3,440 | 3,440 | -5 | -0.2 | 2,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/2 | 3,460 | 3,740 | 3,400 | 3,465 | +5 | +0.1 | 11,500 |
4/1 | 3,525 | 3,525 | 3,400 | 3,460 | -65 | -1.8 | 4,000 |
3/29 | 3,480 | 3,530 | 3,480 | 3,525 | +55 | +1.6 | 3,200 |
3/28 | 3,435 | 3,480 | 3,435 | 3,470 | +15 | +0.4 | 3,900 |
3/27 | 3,440 | 3,455 | 3,425 | 3,455 | +20 | +0.6 | 2,100 |
3/26 | 3,440 | 3,440 | 3,425 | 3,435 | -10 | -0.3 | 1,700 |
3/25 | 3,410 | 3,445 | 3,405 | 3,445 | +40 | +1.2 | 2,200 |
3/22 | 3,405 | 3,425 | 3,400 | 3,405 | +5 | +0.2 | 3,200 |
3/21 | 3,385 | 3,450 | 3,385 | 3,400 | +15 | +0.4 | 3,600 |
3/19 | 3,400 | 3,400 | 3,360 | 3,385 | -15 | -0.4 | 9,100 |
3/18 | 3,365 | 3,425 | 3,350 | 3,400 | -115 | -3.3 | 13,800 |
3/15 | 3,540 | 3,540 | 3,515 | 3,515 | -20 | -0.6 | 9,700 |
3/14 | 3,525 | 3,540 | 3,520 | 3,535 | +15 | +0.4 | 3,300 |
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 |
▶︎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