7172東証P貸借
業種 証券・商品
ジャパンインベストメントアドバイザー 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 |
|---|---|
| 1,545 (24/05/02) | 652 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,545 (24/05/02) | 793 (24/01/22) |
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 | 1,356 | 1,385 | 1,329 | 1,351 | +3 | +0.2 | 353,300 |
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 | 1,364 | 1,382 | 1,328 | 1,348 | -23 | -1.7 | 328,800 |
| 5/21 | 1,428 | 1,444 | 1,361 | 1,371 | -27 | -1.9 | 419,500 |
| 5/20 | 1,395 | 1,434 | 1,383 | 1,398 | +21 | +1.5 | 748,900 |
| 5/17 | 1,301 | 1,377 | 1,298 | 1,377 | +86 | +6.7 | 727,000 |
| 5/16 | 1,322 | 1,340 | 1,272 | 1,291 | +7 | +0.6 | 385,100 |
| 5/15 | 1,290 | 1,323 | 1,276 | 1,284 | -10 | -0.8 | 467,200 |
| 5/14 | 1,256 | 1,308 | 1,255 | 1,294 | +34 | +2.7 | 473,200 |
| 5/13 | 1,250 | 1,275 | 1,198 | 1,260 | -12 | -0.9 | 1,061,500 |
| 5/10 | 1,301 | 1,335 | 1,257 | 1,272 | -31 | -2.4 | 832,800 |
| 5/9 | 1,368 | 1,378 | 1,257 | 1,303 | -77 | -5.6 | 1,514,500 |
| 5/8 | 1,392 | 1,432 | 1,380 | 1,380 | -11 | -0.8 | 606,800 |
| 5/7 | 1,455 | 1,456 | 1,378 | 1,391 | -42 | -2.9 | 1,080,900 |
| 5/2 | 1,501 | 1,545 | 1,370 | 1,433 | +43 | +3.1 | 4,740,500 |
| 5/1 | 1,390 | 1,390 | 1,390 | 1,390 | +300 | +27.5 | 173,800 |
| 4/30 | 1,063 | 1,093 | 1,040 | 1,090 | +41 | +3.9 | 416,000 |
| 4/26 | 1,053 | 1,057 | 1,031 | 1,049 | -3 | -0.3 | 128,900 |
| 4/25 | 1,070 | 1,076 | 1,052 | 1,052 | -27 | -2.5 | 135,100 |
| 4/24 | 1,071 | 1,084 | 1,060 | 1,079 | +8 | +0.8 | 131,700 |
| 4/23 | 1,063 | 1,104 | 1,059 | 1,071 | +18 | +1.7 | 251,700 |
| 4/22 | 1,060 | 1,065 | 1,038 | 1,053 | +21 | +2.0 | 128,200 |
| 4/19 | 1,045 | 1,058 | 1,008 | 1,032 | -18 | -1.7 | 303,400 |
| 4/18 | 1,033 | 1,069 | 1,025 | 1,050 | 0 | 0.0 | 134,000 |
| 4/17 | 1,087 | 1,102 | 1,045 | 1,050 | -19 | -1.8 | 138,600 |
| 4/16 | 1,105 | 1,105 | 1,054 | 1,069 | -45 | -4.0 | 263,600 |
| 4/15 | 1,100 | 1,125 | 1,086 | 1,114 | +6 | +0.5 | 123,300 |
| 4/12 | 1,124 | 1,131 | 1,101 | 1,108 | -7 | -0.6 | 120,300 |
| 4/11 | 1,109 | 1,131 | 1,100 | 1,115 | -4 | -0.4 | 193,500 |
| 4/10 | 1,140 | 1,146 | 1,112 | 1,119 | -20 | -1.8 | 235,100 |
| 4/9 | 1,092 | 1,145 | 1,089 | 1,139 | +49 | +4.5 | 348,900 |
| 4/8 | 1,039 | 1,090 | 1,033 | 1,090 | +64 | +6.2 | 296,800 |
▶︎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