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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,023 | 1,175 | 1,013 | 1,091 | +77 | +7.6 | 672,800 |
| 6/4 | 985 | 1,023 | 979 | 1,014 | +22 | +2.2 | 349,800 |
| 5/28 | 990 | 997 | 972 | 992 | -9 | -0.9 | 274,600 |
| 5/21 | 993 | 1,018 | 991 | 1,001 | +14 | +1.4 | 176,000 |
| 5/14 | 1,008 | 1,015 | 968 | 987 | -24 | -2.4 | 212,800 |
| 5/7 | 1,000 | 1,014 | 992 | 1,011 | +10 | +1.0 | 106,300 |
| 4/30 | 990 | 1,003 | 978 | 1,001 | +26 | +2.7 | 167,700 |
| 4/23 | 1,000 | 1,005 | 960 | 975 | -20 | -2.0 | 183,200 |
| 4/16 | 990 | 1,004 | 983 | 995 | +3 | +0.3 | 147,700 |
| 4/9 | 989 | 1,012 | 978 | 992 | +3 | +0.3 | 187,800 |
| 4/2 | 1,010 | 1,011 | 969 | 989 | -17 | -1.7 | 282,600 |
| 3/26 | 1,025 | 1,042 | 977 | 1,006 | -19 | -1.9 | 240,400 |
| 3/19 | 992 | 1,044 | 991 | 1,025 | +33 | +3.3 | 201,400 |
| 3/12 | 989 | 1,026 | 982 | 992 | +3 | +0.3 | 236,000 |
| 3/5 | 1,020 | 1,024 | 976 | 989 | -23 | -2.3 | 265,800 |
| 2/26 | 1,047 | 1,065 | 1,006 | 1,012 | -32 | -3.1 | 934,000 |
| 2/19 | 1,053 | 1,077 | 1,032 | 1,044 | -9 | -0.9 | 314,200 |
| 2/12 | 1,069 | 1,077 | 1,033 | 1,053 | -3 | -0.3 | 227,000 |
| 2/5 | 989 | 1,058 | 988 | 1,056 | +68 | +6.9 | 321,200 |
| 1/29 | 970 | 1,015 | 968 | 988 | +19 | +2.0 | 311,500 |
| 1/22 | 950 | 1,002 | 937 | 969 | +13 | +1.4 | 389,100 |
| 1/15 | 956 | 974 | 931 | 956 | -2 | -0.2 | 387,300 |
| 1/8 | 989 | 992 | 925 | 958 | -25 | -2.5 | 694,300 |
| 12/30 | 984 | 997 | 960 | 983 | -1 | -0.1 | 241,600 |
| 12/25 | 991 | 997 | 962 | 984 | -7 | -0.7 | 335,100 |
| 12/18 | 1,015 | 1,028 | 991 | 991 | -15 | -1.5 | 308,100 |
| 12/11 | 1,012 | 1,043 | 1,001 | 1,006 | +1 | +0.1 | 360,200 |
| 12/4 | 1,000 | 1,020 | 960 | 1,005 | +5 | +0.5 | 677,500 |
| 11/27 | 1,011 | 1,049 | 987 | 1,000 | -24 | -2.3 | 450,700 |
| 11/20 | 1,101 | 1,115 | 1,011 | 1,024 | -67 | -6.1 | 349,900 |
▶︎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
