6069東証G貸借
業種 サービス業
トレンダーズ 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 |
|---|---|
| 1,370 (23/08/18) | 864 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,216 (24/03/13) | 864 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 911 | 916 | 898 | 901 | -15 | -1.6 | 26,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 893 | 924 | 893 | 916 | +21 | +2.4 | 27,900 |
| 5/27 | 895 | 897 | 874 | 895 | +8 | +0.9 | 13,800 |
| 5/24 | 890 | 894 | 868 | 887 | -1 | -0.1 | 26,000 |
| 5/23 | 892 | 902 | 885 | 888 | +3 | +0.3 | 25,500 |
| 5/22 | 916 | 916 | 880 | 885 | -31 | -3.4 | 62,200 |
| 5/21 | 917 | 928 | 911 | 916 | -7 | -0.8 | 28,800 |
| 5/20 | 917 | 939 | 906 | 923 | +12 | +1.3 | 33,300 |
| 5/17 | 896 | 918 | 864 | 911 | +2 | +0.2 | 130,600 |
| 5/16 | 976 | 991 | 893 | 909 | -67 | -6.9 | 163,500 |
| 5/15 | 1,006 | 1,055 | 976 | 976 | -180 | -15.6 | 304,300 |
| 5/14 | 1,155 | 1,175 | 1,130 | 1,156 | +1 | +0.1 | 86,400 |
| 5/13 | 1,135 | 1,177 | 1,135 | 1,155 | +20 | +1.8 | 73,900 |
| 5/10 | 1,123 | 1,168 | 1,123 | 1,135 | -15 | -1.3 | 23,500 |
| 5/9 | 1,161 | 1,163 | 1,142 | 1,150 | -3 | -0.3 | 27,200 |
| 5/8 | 1,160 | 1,182 | 1,153 | 1,153 | -6 | -0.5 | 22,100 |
| 5/7 | 1,124 | 1,159 | 1,124 | 1,159 | +36 | +3.2 | 17,500 |
| 5/2 | 1,145 | 1,155 | 1,120 | 1,123 | -22 | -1.9 | 32,200 |
| 5/1 | 1,138 | 1,149 | 1,127 | 1,145 | +7 | +0.6 | 9,200 |
| 4/30 | 1,120 | 1,139 | 1,114 | 1,138 | +24 | +2.2 | 20,700 |
| 4/26 | 1,117 | 1,124 | 1,090 | 1,114 | +9 | +0.8 | 31,700 |
| 4/25 | 1,067 | 1,108 | 1,067 | 1,105 | +28 | +2.6 | 37,500 |
| 4/24 | 1,054 | 1,083 | 1,054 | 1,077 | +23 | +2.2 | 21,300 |
| 4/23 | 1,051 | 1,054 | 1,038 | 1,054 | +3 | +0.3 | 9,900 |
| 4/22 | 1,031 | 1,060 | 1,030 | 1,051 | +20 | +1.9 | 21,000 |
| 4/19 | 1,069 | 1,089 | 1,026 | 1,031 | -49 | -4.5 | 44,200 |
| 4/18 | 1,052 | 1,086 | 1,038 | 1,080 | +39 | +3.8 | 30,300 |
| 4/17 | 1,068 | 1,079 | 1,041 | 1,041 | -27 | -2.5 | 28,000 |
| 4/16 | 1,035 | 1,075 | 1,035 | 1,068 | +22 | +2.1 | 24,300 |
| 4/15 | 1,032 | 1,068 | 1,032 | 1,046 | -9 | -0.9 | 27,900 |
| 4/12 | 1,069 | 1,088 | 1,055 | 1,055 | -7 | -0.7 | 10,300 |
▶︎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