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 | 154,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 990 | 999 | 965 | 970 | -12 | -1.2 | 188,300 |
| 12/30 | 948 | 984 | 935 | 982 | +33 | +3.5 | 211,900 |
| 12/24 | 958 | 962 | 935 | 949 | -10 | -1.0 | 249,100 |
| 12/17 | 959 | 969 | 943 | 959 | +7 | +0.7 | 228,000 |
| 12/10 | 953 | 984 | 944 | 952 | -3 | -0.3 | 275,000 |
| 12/3 | 938 | 958 | 916 | 955 | -1 | -0.1 | 329,000 |
| 11/26 | 995 | 1,004 | 951 | 956 | -43 | -4.3 | 242,000 |
| 11/19 | 1,023 | 1,025 | 987 | 999 | -22 | -2.2 | 152,700 |
| 11/12 | 1,020 | 1,040 | 1,005 | 1,021 | +5 | +0.5 | 140,700 |
| 11/5 | 1,030 | 1,034 | 1,013 | 1,016 | +2 | +0.2 | 132,200 |
| 10/29 | 1,022 | 1,032 | 1,007 | 1,014 | -8 | -0.8 | 132,700 |
| 10/22 | 1,030 | 1,063 | 1,022 | 1,022 | -8 | -0.8 | 202,700 |
| 10/15 | 1,044 | 1,056 | 989 | 1,030 | -14 | -1.3 | 231,000 |
| 10/8 | 1,101 | 1,130 | 1,007 | 1,044 | -30 | -2.8 | 303,200 |
| 10/1 | 1,035 | 1,099 | 1,028 | 1,074 | +45 | +4.4 | 306,200 |
| 9/24 | 1,020 | 1,038 | 1,010 | 1,029 | -5 | -0.5 | 107,900 |
| 9/17 | 1,021 | 1,046 | 1,005 | 1,034 | +8 | +0.8 | 231,800 |
| 9/10 | 1,005 | 1,026 | 981 | 1,026 | +24 | +2.4 | 240,300 |
| 9/3 | 969 | 1,003 | 965 | 1,002 | +29 | +3.0 | 381,700 |
| 8/27 | 999 | 1,015 | 971 | 973 | -18 | -1.8 | 637,400 |
| 8/20 | 1,008 | 1,013 | 991 | 991 | -19 | -1.9 | 145,800 |
| 8/13 | 987 | 1,020 | 987 | 1,010 | +27 | +2.8 | 110,800 |
| 8/6 | 1,008 | 1,010 | 979 | 983 | -22 | -2.2 | 254,700 |
| 7/30 | 1,010 | 1,028 | 997 | 1,005 | +10 | +1.0 | 146,400 |
| 7/21 | 1,005 | 1,014 | 990 | 995 | -15 | -1.5 | 140,200 |
| 7/16 | 1,059 | 1,067 | 1,010 | 1,010 | -43 | -4.1 | 191,100 |
| 7/9 | 1,072 | 1,117 | 1,023 | 1,053 | -26 | -2.4 | 246,400 |
| 7/2 | 1,060 | 1,080 | 1,050 | 1,079 | +29 | +2.8 | 241,000 |
| 6/25 | 1,053 | 1,087 | 1,042 | 1,050 | -10 | -0.9 | 156,300 |
| 6/18 | 1,091 | 1,135 | 1,059 | 1,060 | -31 | -2.8 | 250,200 |
▶︎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
