！決算発表予定日 2024/06/07
6040東証G信用
業種 サービス業
日本スキー場開発 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,276 (23/09/12) | 870 (24/01/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,166 (24/04/10) | 870 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,063 | 1,093 | 1,060 | 1,082 | +19 | +1.8 | 19,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,062 | 1,074 | 1,049 | 1,063 | -6 | -0.6 | 13,500 |
| 5/29 | 1,075 | 1,086 | 1,063 | 1,069 | -15 | -1.4 | 8,300 |
| 5/28 | 1,067 | 1,084 | 1,067 | 1,084 | +10 | +0.9 | 4,100 |
| 5/27 | 1,074 | 1,080 | 1,066 | 1,074 | 0 | 0.0 | 4,400 |
| 5/24 | 1,058 | 1,078 | 1,052 | 1,074 | +3 | +0.3 | 8,300 |
| 5/23 | 1,076 | 1,076 | 1,061 | 1,071 | -1 | -0.1 | 8,300 |
| 5/22 | 1,084 | 1,088 | 1,062 | 1,072 | -12 | -1.1 | 16,200 |
| 5/21 | 1,075 | 1,086 | 1,075 | 1,084 | +9 | +0.8 | 9,100 |
| 5/20 | 1,080 | 1,089 | 1,061 | 1,075 | 0 | 0.0 | 10,500 |
| 5/17 | 1,075 | 1,086 | 1,068 | 1,075 | -1 | -0.1 | 15,300 |
| 5/16 | 1,078 | 1,079 | 1,064 | 1,076 | +10 | +0.9 | 14,700 |
| 5/15 | 1,064 | 1,074 | 1,055 | 1,066 | +9 | +0.9 | 9,200 |
| 5/14 | 1,047 | 1,066 | 1,047 | 1,057 | +10 | +1.0 | 13,000 |
| 5/13 | 1,035 | 1,050 | 1,026 | 1,047 | +5 | +0.5 | 14,300 |
| 5/10 | 1,066 | 1,066 | 1,030 | 1,042 | -23 | -2.2 | 16,600 |
| 5/9 | 1,071 | 1,071 | 1,043 | 1,065 | -6 | -0.6 | 10,600 |
| 5/8 | 1,075 | 1,080 | 1,059 | 1,071 | -6 | -0.6 | 12,900 |
| 5/7 | 1,072 | 1,079 | 1,063 | 1,077 | +7 | +0.7 | 12,600 |
| 5/2 | 1,069 | 1,076 | 1,061 | 1,070 | +6 | +0.6 | 11,700 |
| 5/1 | 1,050 | 1,068 | 1,048 | 1,064 | +23 | +2.2 | 16,600 |
| 4/30 | 1,060 | 1,067 | 1,041 | 1,041 | -20 | -1.9 | 18,800 |
| 4/26 | 1,070 | 1,072 | 1,050 | 1,061 | -2 | -0.2 | 20,000 |
| 4/25 | 1,075 | 1,084 | 1,063 | 1,063 | -8 | -0.8 | 21,600 |
| 4/24 | 1,059 | 1,075 | 1,052 | 1,071 | +24 | +2.3 | 32,700 |
| 4/23 | 1,040 | 1,050 | 1,036 | 1,047 | +8 | +0.8 | 29,700 |
| 4/22 | 1,013 | 1,042 | 1,013 | 1,039 | +41 | +4.1 | 31,200 |
| 4/19 | 1,016 | 1,019 | 989 | 998 | -27 | -2.6 | 55,200 |
| 4/18 | 988 | 1,027 | 988 | 1,025 | +52 | +5.3 | 32,600 |
| 4/17 | 1,004 | 1,005 | 972 | 973 | -31 | -3.1 | 66,900 |
| 4/16 | 1,028 | 1,028 | 1,000 | 1,004 | -30 | -2.9 | 47,600 |
▶︎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