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 | 3,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,255 | 3,255 | 3,200 | 3,210 | -30 | -0.9 | 6,700 |
| 9/22 | 3,270 | 3,275 | 3,200 | 3,240 | -120 | -3.6 | 18,400 |
| 9/15 | 3,285 | 3,360 | 3,275 | 3,360 | +80 | +2.4 | 16,000 |
| 9/8 | 3,255 | 3,295 | 3,235 | 3,280 | +40 | +1.2 | 12,900 |
| 9/1 | 3,200 | 3,240 | 3,195 | 3,240 | +40 | +1.3 | 8,200 |
| 8/25 | 3,190 | 3,200 | 3,180 | 3,200 | +20 | +0.6 | 4,800 |
| 8/18 | 3,175 | 3,200 | 3,170 | 3,180 | +5 | +0.2 | 7,700 |
| 8/10 | 3,175 | 3,180 | 3,175 | 3,175 | +5 | +0.2 | 2,700 |
| 8/4 | 3,175 | 3,205 | 3,170 | 3,170 | -5 | -0.2 | 8,900 |
| 7/28 | 3,165 | 3,175 | 3,155 | 3,175 | +10 | +0.3 | 3,700 |
| 7/21 | 3,140 | 3,165 | 3,130 | 3,165 | +35 | +1.1 | 6,100 |
| 7/14 | 3,130 | 3,140 | 3,125 | 3,130 | 0 | 0.0 | 5,200 |
| 7/7 | 3,120 | 3,130 | 3,120 | 3,130 | +5 | +0.2 | 3,900 |
| 6/30 | 3,125 | 3,130 | 3,120 | 3,125 | +5 | +0.2 | 4,000 |
| 6/23 | 3,110 | 3,125 | 3,110 | 3,120 | -5 | -0.2 | 4,300 |
| 6/16 | 3,125 | 3,130 | 3,115 | 3,125 | +10 | +0.3 | 3,500 |
| 6/9 | 3,115 | 3,125 | 3,110 | 3,115 | 0 | 0.0 | 3,000 |
| 6/2 | 3,105 | 3,120 | 3,100 | 3,115 | +10 | +0.3 | 2,100 |
| 5/26 | 3,110 | 3,110 | 3,100 | 3,105 | -10 | -0.3 | 2,700 |
| 5/19 | 3,115 | 3,115 | 3,105 | 3,115 | +5 | +0.2 | 5,600 |
| 5/12 | 3,110 | 3,115 | 3,100 | 3,110 | 0 | 0.0 | 3,500 |
| 5/2 | 3,105 | 3,195 | 3,065 | 3,110 | +10 | +0.3 | 16,000 |
| 4/28 | 3,100 | 3,100 | 3,095 | 3,100 | +5 | +0.2 | 2,600 |
| 4/21 | 3,105 | 3,105 | 3,095 | 3,095 | -10 | -0.3 | 3,200 |
| 4/14 | 3,080 | 3,105 | 3,080 | 3,105 | +25 | +0.8 | 2,500 |
| 4/7 | 3,080 | 3,095 | 3,075 | 3,080 | 0 | 0.0 | 5,400 |
| 3/31 | 3,075 | 3,085 | 3,070 | 3,080 | +5 | +0.2 | 6,500 |
| 3/24 | 3,065 | 3,090 | 3,065 | 3,075 | +10 | +0.3 | 4,700 |
| 3/17 | 3,125 | 3,130 | 3,055 | 3,065 | -55 | -1.8 | 23,000 |
| 3/10 | 3,125 | 3,135 | 3,115 | 3,120 | -5 | -0.2 | 9,000 |
▶︎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
