9272東証G信用
業種 サービス業
ブティックス 株価時系列データ
PTS
1,495.8
円
取引時間外
(14:44)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,090 (23/07/04) | 952 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,641 (24/01/04) | 952 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,500 | 1,508 | 1,471 | 1,485 | -17 | -1.1 | 14,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,504 | 1,541 | 1,476 | 1,502 | -2 | -0.1 | 19,800 |
| 5/21 | 1,472 | 1,534 | 1,471 | 1,504 | +31 | +2.1 | 35,400 |
| 5/20 | 1,520 | 1,550 | 1,454 | 1,473 | -75 | -4.8 | 63,400 |
| 5/17 | 1,500 | 1,555 | 1,451 | 1,548 | +48 | +3.2 | 71,500 |
| 5/16 | 1,310 | 1,504 | 1,303 | 1,500 | +200 | +15.4 | 129,800 |
| 5/15 | 1,322 | 1,360 | 1,272 | 1,300 | +145 | +12.6 | 135,400 |
| 5/14 | 1,138 | 1,161 | 1,132 | 1,155 | +17 | +1.5 | 25,800 |
| 5/13 | 1,123 | 1,138 | 1,094 | 1,138 | +15 | +1.3 | 19,000 |
| 5/10 | 1,116 | 1,123 | 1,095 | 1,123 | +13 | +1.2 | 19,400 |
| 5/9 | 1,069 | 1,124 | 1,059 | 1,110 | +39 | +3.6 | 21,300 |
| 5/8 | 1,091 | 1,100 | 1,071 | 1,071 | -19 | -1.7 | 11,800 |
| 5/7 | 1,072 | 1,090 | 1,053 | 1,090 | +46 | +4.4 | 16,800 |
| 5/2 | 1,066 | 1,080 | 1,035 | 1,044 | -33 | -3.1 | 35,000 |
| 5/1 | 1,111 | 1,111 | 1,061 | 1,077 | -35 | -3.2 | 27,900 |
| 4/30 | 1,101 | 1,132 | 1,097 | 1,112 | +6 | +0.5 | 19,600 |
| 4/26 | 1,125 | 1,139 | 1,106 | 1,106 | +4 | +0.4 | 12,100 |
| 4/25 | 1,115 | 1,148 | 1,102 | 1,102 | -18 | -1.6 | 23,100 |
| 4/24 | 1,135 | 1,161 | 1,120 | 1,120 | -20 | -1.8 | 14,100 |
| 4/23 | 1,180 | 1,180 | 1,130 | 1,140 | -35 | -3.0 | 21,500 |
| 4/22 | 1,136 | 1,180 | 1,128 | 1,175 | +84 | +7.7 | 29,300 |
| 4/19 | 1,145 | 1,159 | 1,088 | 1,091 | -61 | -5.3 | 30,700 |
| 4/18 | 1,143 | 1,188 | 1,141 | 1,152 | +5 | +0.4 | 27,200 |
| 4/17 | 1,124 | 1,170 | 1,116 | 1,147 | +34 | +3.1 | 31,000 |
| 4/16 | 1,135 | 1,147 | 1,113 | 1,113 | -32 | -2.8 | 13,900 |
| 4/15 | 1,120 | 1,150 | 1,111 | 1,145 | +9 | +0.8 | 15,100 |
| 4/12 | 1,152 | 1,175 | 1,136 | 1,136 | +3 | +0.3 | 17,500 |
| 4/11 | 1,173 | 1,200 | 1,130 | 1,133 | -42 | -3.6 | 37,300 |
| 4/10 | 1,232 | 1,240 | 1,174 | 1,175 | -54 | -4.4 | 34,700 |
| 4/9 | 1,197 | 1,249 | 1,172 | 1,229 | +62 | +5.3 | 46,800 |
| 4/8 | 1,150 | 1,187 | 1,150 | 1,167 | +17 | +1.5 | 23,100 |
▶︎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