！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,430 | 3,455 | 3,405 | 3,415 | -30 | -0.9 | 5,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,430 | 3,455 | 3,405 | 3,415 | -30 | -0.9 | 4,700 |
| 4/19 | 3,510 | 3,510 | 3,385 | 3,445 | -65 | -1.9 | 9,000 |
| 4/12 | 3,505 | 3,530 | 3,450 | 3,510 | +10 | +0.3 | 8,100 |
| 4/5 | 3,525 | 3,740 | 3,400 | 3,500 | -25 | -0.7 | 25,000 |
| 3/29 | 3,410 | 3,530 | 3,405 | 3,525 | +120 | +3.5 | 13,100 |
| 3/22 | 3,365 | 3,450 | 3,350 | 3,405 | -110 | -3.1 | 29,700 |
| 3/15 | 3,515 | 3,545 | 3,485 | 3,515 | -10 | -0.3 | 24,700 |
| 3/8 | 3,580 | 3,580 | 3,495 | 3,525 | -40 | -1.1 | 17,800 |
| 3/1 | 3,500 | 3,600 | 3,470 | 3,565 | +95 | +2.7 | 18,700 |
| 2/22 | 3,420 | 3,470 | 3,420 | 3,470 | +50 | +1.5 | 3,600 |
| 2/16 | 3,450 | 3,460 | 3,375 | 3,420 | -40 | -1.2 | 11,400 |
| 2/9 | 3,535 | 3,535 | 3,430 | 3,460 | -75 | -2.1 | 9,000 |
| 2/2 | 3,490 | 3,595 | 3,400 | 3,535 | +35 | +1.0 | 22,900 |
| 1/26 | 3,440 | 3,530 | 3,375 | 3,500 | +45 | +1.3 | 18,300 |
| 1/19 | 3,370 | 3,500 | 3,350 | 3,455 | +90 | +2.7 | 17,400 |
| 1/12 | 3,360 | 3,380 | 3,330 | 3,365 | +15 | +0.5 | 8,000 |
| 1/5 | 3,310 | 3,400 | 3,295 | 3,350 | +40 | +1.2 | 7,700 |
| 12/29 | 3,280 | 3,310 | 3,280 | 3,310 | +30 | +0.9 | 4,300 |
| 12/22 | 3,300 | 3,300 | 3,275 | 3,280 | -20 | -0.6 | 3,700 |
| 12/15 | 3,280 | 3,305 | 3,270 | 3,300 | +30 | +0.9 | 5,400 |
| 12/8 | 3,270 | 3,275 | 3,260 | 3,270 | 0 | 0.0 | 2,800 |
| 12/1 | 3,260 | 3,280 | 3,260 | 3,270 | +10 | +0.3 | 2,900 |
| 11/24 | 3,270 | 3,280 | 3,250 | 3,260 | -15 | -0.5 | 2,900 |
| 11/17 | 3,265 | 3,295 | 3,265 | 3,275 | +20 | +0.6 | 4,400 |
| 11/10 | 3,225 | 3,285 | 3,220 | 3,255 | +45 | +1.4 | 5,300 |
| 11/2 | 3,215 | 3,230 | 3,200 | 3,210 | +10 | +0.3 | 6,200 |
| 10/27 | 3,215 | 3,215 | 3,190 | 3,200 | -15 | -0.5 | 4,500 |
| 10/20 | 3,230 | 3,230 | 3,195 | 3,215 | -15 | -0.5 | 4,500 |
| 10/13 | 3,195 | 3,235 | 3,185 | 3,230 | +55 | +1.7 | 2,200 |
| 10/6 | 3,200 | 3,205 | 3,165 | 3,175 | -35 | -1.1 | 5,400 |
▶︎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