9979東証S貸借
業種 小売業
大庄 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 |
|---|---|
| 1,375 (24/01/16) | 999 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/01/16) | 999 (24/10/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,042 | 1,048 | 1,024 | 1,042 | 0 | 0.0 | 130,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,195 | 1,203 | 1,164 | 1,184 | -12 | -1.0 | 137,900 |
| 7/29 | 1,157 | 1,208 | 1,155 | 1,196 | +39 | +3.4 | 152,700 |
| 7/22 | 1,180 | 1,188 | 1,135 | 1,157 | -41 | -3.4 | 219,200 |
| 7/15 | 1,163 | 1,198 | 1,163 | 1,198 | +47 | +4.1 | 174,500 |
| 7/8 | 1,194 | 1,208 | 1,137 | 1,151 | -29 | -2.5 | 193,000 |
| 7/1 | 1,180 | 1,218 | 1,173 | 1,180 | +6 | +0.5 | 198,400 |
| 6/24 | 1,143 | 1,177 | 1,136 | 1,174 | +40 | +3.5 | 103,800 |
| 6/17 | 1,170 | 1,189 | 1,134 | 1,134 | -36 | -3.1 | 175,000 |
| 6/10 | 1,153 | 1,193 | 1,149 | 1,170 | +9 | +0.8 | 173,600 |
| 6/3 | 1,131 | 1,161 | 1,115 | 1,161 | +30 | +2.7 | 276,700 |
| 5/27 | 1,089 | 1,142 | 1,082 | 1,131 | +51 | +4.7 | 326,500 |
| 5/20 | 1,061 | 1,080 | 1,046 | 1,080 | +20 | +1.9 | 200,600 |
| 5/13 | 1,055 | 1,060 | 1,014 | 1,060 | -1 | -0.1 | 217,400 |
| 5/6 | 1,032 | 1,061 | 1,027 | 1,061 | +23 | +2.2 | 73,000 |
| 4/28 | 999 | 1,041 | 998 | 1,038 | +34 | +3.4 | 131,500 |
| 4/22 | 1,008 | 1,025 | 999 | 1,004 | -4 | -0.4 | 124,900 |
| 4/15 | 1,073 | 1,083 | 1,003 | 1,008 | -65 | -6.1 | 137,500 |
| 4/8 | 1,068 | 1,085 | 1,043 | 1,073 | +5 | +0.5 | 144,700 |
| 4/1 | 1,065 | 1,071 | 1,045 | 1,068 | 0 | 0.0 | 137,500 |
| 3/25 | 1,032 | 1,076 | 1,030 | 1,068 | +37 | +3.6 | 149,400 |
| 3/18 | 1,014 | 1,063 | 1,007 | 1,031 | +19 | +1.9 | 232,400 |
| 3/11 | 990 | 1,015 | 971 | 1,012 | +21 | +2.1 | 196,600 |
| 3/4 | 994 | 1,020 | 983 | 991 | -4 | -0.4 | 227,500 |
| 2/25 | 1,010 | 1,014 | 969 | 995 | -18 | -1.8 | 849,000 |
| 2/18 | 1,048 | 1,054 | 1,011 | 1,013 | -37 | -3.5 | 243,600 |
| 2/10 | 1,034 | 1,050 | 1,028 | 1,050 | +19 | +1.8 | 161,400 |
| 2/4 | 1,004 | 1,038 | 1,002 | 1,031 | +27 | +2.7 | 165,400 |
| 1/28 | 1,000 | 1,010 | 984 | 1,004 | -1 | -0.1 | 152,100 |
| 1/21 | 972 | 1,005 | 972 | 1,005 | +33 | +3.4 | 148,100 |
| 1/14 | 966 | 993 | 959 | 972 | +2 | +0.2 | 113,600 |
▶︎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
