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
1,018.3
円
(09:02)
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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,020 | 1,020 | 1,003 | 1,010 | -7 | -0.7 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 995 | 1,017 | 993 | 1,017 | +20 | +2.0 | 29,900 |
| 6/13 | 1,000 | 1,006 | 995 | 997 | +1 | +0.1 | 20,200 |
| 6/12 | 1,042 | 1,042 | 993 | 996 | -33 | -3.2 | 196,600 |
| 6/11 | 1,023 | 1,034 | 1,007 | 1,029 | +6 | +0.6 | 34,600 |
| 6/10 | 1,050 | 1,050 | 1,016 | 1,023 | -38 | -3.6 | 83,600 |
| 6/7 | 1,086 | 1,101 | 1,061 | 1,061 | -39 | -3.6 | 61,000 |
| 6/6 | 1,114 | 1,114 | 1,096 | 1,100 | -8 | -0.7 | 15,100 |
| 6/5 | 1,100 | 1,115 | 1,099 | 1,108 | -5 | -0.5 | 20,700 |
| 6/4 | 1,101 | 1,115 | 1,095 | 1,113 | +8 | +0.7 | 22,900 |
| 6/3 | 1,080 | 1,120 | 1,078 | 1,105 | +23 | +2.1 | 27,600 |
| 5/31 | 1,063 | 1,093 | 1,060 | 1,082 | +19 | +1.8 | 19,400 |
| 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 |
▶︎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