7320東証G信用
業種 その他金融業
日本リビング保証 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 |
|---|---|
| 3,785 (24/02/13) | 2,074 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,785 (24/02/13) | 2,600 (24/05/13) |
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 | 2,888 | 2,888 | 2,848 | 2,850 | -38 | -1.3 | 1,900 |
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 | 2,837 | 2,938 | 2,837 | 2,888 | +28 | +1.0 | 7,200 |
| 5/21 | 2,836 | 2,880 | 2,800 | 2,860 | +24 | +0.9 | 19,200 |
| 5/20 | 2,919 | 2,927 | 2,820 | 2,836 | -83 | -2.8 | 14,600 |
| 5/17 | 2,957 | 2,957 | 2,905 | 2,919 | -46 | -1.6 | 7,800 |
| 5/16 | 3,050 | 3,060 | 2,953 | 2,965 | -12 | -0.4 | 22,100 |
| 5/15 | 2,965 | 3,030 | 2,945 | 2,977 | +74 | +2.6 | 25,200 |
| 5/14 | 2,879 | 2,934 | 2,855 | 2,903 | +105 | +3.8 | 32,200 |
| 5/13 | 2,707 | 2,800 | 2,600 | 2,798 | +13 | +0.5 | 116,200 |
| 5/10 | 2,920 | 2,920 | 2,768 | 2,785 | -102 | -3.5 | 53,500 |
| 5/9 | 2,850 | 2,887 | 2,802 | 2,887 | +48 | +1.7 | 12,800 |
| 5/8 | 2,800 | 2,887 | 2,790 | 2,839 | +59 | +2.1 | 19,600 |
| 5/7 | 2,800 | 2,809 | 2,724 | 2,780 | +28 | +1.0 | 34,900 |
| 5/2 | 2,752 | 2,790 | 2,713 | 2,752 | -39 | -1.4 | 44,200 |
| 5/1 | 2,950 | 2,960 | 2,760 | 2,791 | -204 | -6.8 | 82,400 |
| 4/30 | 3,270 | 3,270 | 2,957 | 2,995 | -295 | -9.0 | 97,400 |
| 4/26 | 3,280 | 3,345 | 3,255 | 3,290 | -10 | -0.3 | 15,000 |
| 4/25 | 3,460 | 3,460 | 3,260 | 3,300 | -160 | -4.6 | 10,200 |
| 4/24 | 3,335 | 3,460 | 3,335 | 3,460 | +160 | +4.9 | 8,700 |
| 4/23 | 3,370 | 3,370 | 3,300 | 3,300 | -30 | -0.9 | 5,900 |
| 4/22 | 3,300 | 3,355 | 3,240 | 3,330 | +30 | +0.9 | 11,300 |
| 4/19 | 3,230 | 3,315 | 3,140 | 3,300 | -10 | -0.3 | 25,100 |
| 4/18 | 3,270 | 3,340 | 3,260 | 3,310 | +40 | +1.2 | 5,200 |
| 4/17 | 3,275 | 3,275 | 3,150 | 3,270 | -5 | -0.2 | 8,200 |
| 4/16 | 3,300 | 3,300 | 3,170 | 3,275 | -25 | -0.8 | 12,100 |
| 4/15 | 3,300 | 3,340 | 3,275 | 3,300 | -15 | -0.5 | 5,400 |
| 4/12 | 3,335 | 3,365 | 3,295 | 3,315 | -20 | -0.6 | 5,000 |
| 4/11 | 3,400 | 3,400 | 3,295 | 3,335 | -90 | -2.6 | 10,600 |
| 4/10 | 3,420 | 3,435 | 3,395 | 3,425 | +10 | +0.3 | 4,500 |
| 4/9 | 3,395 | 3,415 | 3,370 | 3,415 | +30 | +0.9 | 3,600 |
| 4/8 | 3,460 | 3,460 | 3,340 | 3,385 | -5 | -0.2 | 6,600 |
▶︎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