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15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) | 3,260 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,740 (24/04/02) | 3,295 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,470 | 3,475 | 3,440 | 3,440 | -20 | -0.6 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,455 | 3,460 | 3,445 | 3,460 | +5 | +0.1 | 3,200 |
| 11/15 | 3,475 | 3,475 | 3,450 | 3,455 | +5 | +0.1 | 5,500 |
| 11/8 | 3,450 | 3,475 | 3,440 | 3,450 | +25 | +0.7 | 4,700 |
| 11/1 | 3,415 | 3,470 | 3,410 | 3,425 | 0 | 0.0 | 6,100 |
| 10/25 | 3,460 | 3,470 | 3,365 | 3,425 | -40 | -1.2 | 7,600 |
| 10/18 | 3,495 | 3,495 | 3,460 | 3,465 | -10 | -0.3 | 5,100 |
| 10/11 | 3,475 | 3,495 | 3,475 | 3,475 | 0 | 0.0 | 4,400 |
| 10/4 | 3,450 | 3,480 | 3,450 | 3,475 | +35 | +1.0 | 7,800 |
| 9/27 | 3,480 | 3,480 | 3,430 | 3,440 | -40 | -1.2 | 10,800 |
| 9/20 | 3,545 | 3,590 | 3,470 | 3,480 | -90 | -2.5 | 23,700 |
| 9/13 | 3,595 | 3,600 | 3,565 | 3,570 | -25 | -0.7 | 8,400 |
| 9/6 | 3,570 | 3,600 | 3,560 | 3,595 | +25 | +0.7 | 8,300 |
| 8/30 | 3,550 | 3,575 | 3,530 | 3,570 | +25 | +0.7 | 6,000 |
| 8/23 | 3,530 | 3,545 | 3,510 | 3,545 | +20 | +0.6 | 3,600 |
| 8/16 | 3,490 | 3,530 | 3,480 | 3,525 | +35 | +1.0 | 4,500 |
| 8/9 | 3,470 | 3,520 | 3,350 | 3,490 | +10 | +0.3 | 11,400 |
| 8/2 | 3,500 | 3,540 | 3,480 | 3,480 | -15 | -0.4 | 7,300 |
| 7/26 | 3,500 | 3,545 | 3,490 | 3,495 | -5 | -0.1 | 4,600 |
| 7/19 | 3,515 | 3,550 | 3,500 | 3,500 | -15 | -0.4 | 6,000 |
| 7/12 | 3,510 | 3,530 | 3,500 | 3,515 | -5 | -0.1 | 5,100 |
| 7/5 | 3,505 | 3,520 | 3,500 | 3,520 | +5 | +0.1 | 3,200 |
| 6/28 | 3,495 | 3,515 | 3,480 | 3,515 | +25 | +0.7 | 8,500 |
| 6/21 | 3,475 | 3,490 | 3,455 | 3,490 | +15 | +0.4 | 2,200 |
| 6/14 | 3,460 | 3,480 | 3,450 | 3,475 | +15 | +0.4 | 4,800 |
| 6/7 | 3,480 | 3,490 | 3,460 | 3,460 | -25 | -0.7 | 4,000 |
| 5/31 | 3,475 | 3,495 | 3,460 | 3,485 | +10 | +0.3 | 1,600 |
| 5/24 | 3,470 | 3,480 | 3,450 | 3,475 | +5 | +0.1 | 3,400 |
| 5/17 | 3,470 | 3,490 | 3,445 | 3,470 | +30 | +0.9 | 4,900 |
| 5/10 | 3,470 | 3,470 | 3,430 | 3,440 | -20 | -0.6 | 6,600 |
| 5/2 | 3,420 | 3,595 | 3,405 | 3,460 | +45 | +1.3 | 24,500 |
▶︎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
