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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,059 | 1,186 | 1,015 | 1,168 | +79 | +7.3 | 389,600 |
| 4/10 | 849 | 1,137 | 834 | 1,089 | +195 | +21.8 | 1,004,800 |
| 4/3 | 1,152 | 1,169 | 886 | 894 | -288 | -24.4 | 686,000 |
| 3/27 | 1,250 | 1,290 | 1,155 | 1,182 | -111 | -8.6 | 359,300 |
| 3/19 | 997 | 1,293 | 953 | 1,293 | +300 | +30.2 | 318,800 |
| 3/13 | 1,160 | 1,219 | 953 | 993 | -226 | -18.5 | 467,000 |
| 3/6 | 1,317 | 1,417 | 1,215 | 1,219 | -128 | -9.5 | 354,100 |
| 2/28 | 1,561 | 1,597 | 1,330 | 1,347 | -262 | -16.3 | 780,800 |
| 2/21 | 1,658 | 1,658 | 1,608 | 1,609 | -62 | -3.7 | 190,500 |
| 2/14 | 1,668 | 1,687 | 1,666 | 1,671 | -4 | -0.2 | 107,800 |
| 2/7 | 1,632 | 1,688 | 1,630 | 1,675 | +25 | +1.5 | 226,600 |
| 1/31 | 1,645 | 1,668 | 1,622 | 1,650 | -6 | -0.4 | 166,600 |
| 1/24 | 1,659 | 1,677 | 1,656 | 1,656 | -5 | -0.3 | 109,700 |
| 1/17 | 1,683 | 1,683 | 1,650 | 1,661 | -18 | -1.1 | 134,500 |
| 1/10 | 1,668 | 1,698 | 1,660 | 1,679 | 0 | 0.0 | 172,500 |
| 12/30 | 1,690 | 1,690 | 1,663 | 1,679 | -15 | -0.9 | 23,300 |
| 12/27 | 1,648 | 1,696 | 1,637 | 1,694 | +46 | +2.8 | 78,700 |
| 12/20 | 1,616 | 1,657 | 1,615 | 1,648 | +33 | +2.0 | 105,200 |
| 12/13 | 1,610 | 1,619 | 1,603 | 1,615 | +10 | +0.6 | 58,000 |
| 12/6 | 1,600 | 1,615 | 1,595 | 1,605 | +6 | +0.4 | 54,500 |
| 11/29 | 1,614 | 1,617 | 1,587 | 1,599 | -7 | -0.4 | 65,500 |
| 11/22 | 1,600 | 1,618 | 1,593 | 1,606 | +6 | +0.4 | 48,700 |
| 11/15 | 1,592 | 1,612 | 1,590 | 1,600 | +8 | +0.5 | 76,200 |
| 11/8 | 1,600 | 1,600 | 1,586 | 1,592 | -4 | -0.3 | 81,900 |
| 11/1 | 1,599 | 1,617 | 1,584 | 1,596 | 0 | 0.0 | 75,200 |
| 10/25 | 1,600 | 1,603 | 1,583 | 1,596 | +12 | +0.8 | 38,000 |
| 10/18 | 1,616 | 1,629 | 1,580 | 1,584 | -29 | -1.8 | 83,300 |
| 10/11 | 1,615 | 1,625 | 1,596 | 1,613 | +1 | +0.1 | 63,600 |
| 10/4 | 1,582 | 1,615 | 1,569 | 1,612 | +16 | +1.0 | 59,100 |
| 9/27 | 1,603 | 1,614 | 1,581 | 1,596 | -15 | -0.9 | 63,100 |
▶︎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
