7031東証G信用
業種 サービス業
インバウンドテック 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 |
|---|---|
| 1,490 (23/07/05) | 940 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/02/21) | 980 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,097 | 1,132 | 1,080 | 1,108 | +11 | +1.0 | 6,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,111 | 1,111 | 1,070 | 1,097 | -14 | -1.3 | 1,900 |
| 5/30 | 1,125 | 1,156 | 1,100 | 1,111 | -24 | -2.1 | 12,900 |
| 5/29 | 1,160 | 1,160 | 1,135 | 1,135 | -13 | -1.1 | 4,000 |
| 5/28 | 1,165 | 1,174 | 1,115 | 1,148 | -15 | -1.3 | 17,300 |
| 5/27 | 1,198 | 1,198 | 1,110 | 1,163 | -27 | -2.3 | 10,900 |
| 5/24 | 1,137 | 1,194 | 1,137 | 1,190 | +8 | +0.7 | 15,100 |
| 5/23 | 1,100 | 1,200 | 1,100 | 1,182 | +87 | +8.0 | 18,400 |
| 5/22 | 1,057 | 1,096 | 1,057 | 1,095 | +38 | +3.6 | 4,300 |
| 5/21 | 1,044 | 1,057 | 1,031 | 1,057 | +18 | +1.7 | 6,200 |
| 5/20 | 1,027 | 1,045 | 1,011 | 1,039 | +15 | +1.5 | 2,900 |
| 5/17 | 1,031 | 1,031 | 1,011 | 1,024 | -9 | -0.9 | 1,000 |
| 5/16 | 1,021 | 1,049 | 1,021 | 1,033 | +23 | +2.3 | 2,200 |
| 5/15 | 1,069 | 1,069 | 1,010 | 1,010 | -60 | -5.6 | 14,000 |
| 5/14 | 1,067 | 1,085 | 1,067 | 1,070 | +2 | +0.2 | 2,300 |
| 5/13 | 1,030 | 1,069 | 1,030 | 1,068 | +18 | +1.7 | 2,100 |
| 5/10 | 1,032 | 1,054 | 1,028 | 1,050 | 0 | 0.0 | 2,100 |
| 5/9 | 1,051 | 1,064 | 1,021 | 1,050 | -5 | -0.5 | 3,700 |
| 5/8 | 1,055 | 1,077 | 1,052 | 1,055 | 0 | 0.0 | 1,800 |
| 5/7 | 1,074 | 1,100 | 1,021 | 1,055 | +11 | +1.1 | 12,500 |
| 5/2 | 1,049 | 1,055 | 1,044 | 1,044 | -12 | -1.1 | 1,100 |
| 5/1 | 1,032 | 1,056 | 1,032 | 1,056 | +25 | +2.4 | 400 |
| 4/30 | 1,038 | 1,057 | 1,031 | 1,031 | +1 | +0.1 | 600 |
| 4/26 | 1,035 | 1,040 | 1,021 | 1,030 | -10 | -1.0 | 1,700 |
| 4/25 | 1,031 | 1,040 | 1,023 | 1,040 | -5 | -0.5 | 1,100 |
| 4/24 | 1,048 | 1,048 | 1,045 | 1,045 | 0 | 0.0 | 200 |
| 4/23 | 1,057 | 1,057 | 1,045 | 1,045 | -12 | -1.1 | 1,000 |
| 4/22 | 1,035 | 1,058 | 1,031 | 1,057 | +22 | +2.1 | 800 |
| 4/19 | 1,048 | 1,050 | 1,012 | 1,035 | -26 | -2.5 | 9,800 |
| 4/18 | 1,080 | 1,096 | 1,059 | 1,061 | -14 | -1.3 | 3,800 |
| 4/17 | 1,036 | 1,097 | 1,028 | 1,075 | +37 | +3.6 | 4,200 |
▶︎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