9248東証P信用
業種 サービス業
人・夢・技術グループ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,926 (24/02/05) | 1,450 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,926 (24/02/05) | 1,632 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,684 | 1,715 | 1,683 | 1,715 | +29 | +1.7 | 17,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,705 | 1,731 | 1,683 | 1,715 | +9 | +0.5 | 51,000 |
| 6/7 | 1,712 | 1,740 | 1,701 | 1,706 | -10 | -0.6 | 35,300 |
| 5/31 | 1,721 | 1,744 | 1,668 | 1,716 | +20 | +1.2 | 82,400 |
| 5/24 | 1,707 | 1,723 | 1,678 | 1,696 | +2 | +0.1 | 47,400 |
| 5/17 | 1,716 | 1,719 | 1,662 | 1,694 | -32 | -1.9 | 63,800 |
| 5/10 | 1,699 | 1,727 | 1,688 | 1,726 | +30 | +1.8 | 33,800 |
| 5/2 | 1,720 | 1,726 | 1,689 | 1,696 | +14 | +0.8 | 43,200 |
| 4/26 | 1,684 | 1,720 | 1,660 | 1,682 | +22 | +1.3 | 147,300 |
| 4/19 | 1,740 | 1,743 | 1,632 | 1,660 | -83 | -4.8 | 189,700 |
| 4/12 | 1,738 | 1,755 | 1,731 | 1,743 | +18 | +1.0 | 69,300 |
| 4/5 | 1,788 | 1,804 | 1,704 | 1,725 | -42 | -2.4 | 95,100 |
| 3/29 | 1,745 | 1,794 | 1,735 | 1,767 | +20 | +1.1 | 100,900 |
| 3/22 | 1,721 | 1,752 | 1,698 | 1,747 | +41 | +2.4 | 115,100 |
| 3/15 | 1,707 | 1,725 | 1,678 | 1,706 | -10 | -0.6 | 71,200 |
| 3/8 | 1,719 | 1,726 | 1,687 | 1,716 | -6 | -0.4 | 120,300 |
| 3/1 | 1,743 | 1,748 | 1,695 | 1,722 | -2 | -0.1 | 150,900 |
| 2/22 | 1,731 | 1,790 | 1,710 | 1,724 | +5 | +0.3 | 85,500 |
| 2/16 | 1,823 | 1,823 | 1,703 | 1,719 | -109 | -6.0 | 154,500 |
| 2/9 | 1,897 | 1,926 | 1,828 | 1,828 | -63 | -3.3 | 81,100 |
| 2/2 | 1,880 | 1,913 | 1,875 | 1,891 | +26 | +1.4 | 89,900 |
| 1/26 | 1,778 | 1,881 | 1,777 | 1,865 | +95 | +5.4 | 215,800 |
| 1/19 | 1,800 | 1,813 | 1,755 | 1,770 | -5 | -0.3 | 94,100 |
| 1/12 | 1,809 | 1,816 | 1,764 | 1,775 | -35 | -1.9 | 75,300 |
| 1/5 | 1,741 | 1,824 | 1,731 | 1,810 | +81 | +4.7 | 57,700 |
| 12/29 | 1,710 | 1,746 | 1,674 | 1,729 | +30 | +1.8 | 115,700 |
| 12/22 | 1,700 | 1,717 | 1,662 | 1,699 | +8 | +0.5 | 111,300 |
| 12/15 | 1,751 | 1,752 | 1,680 | 1,691 | -40 | -2.3 | 64,000 |
| 12/8 | 1,806 | 1,812 | 1,726 | 1,731 | -75 | -4.2 | 86,200 |
| 12/1 | 1,813 | 1,859 | 1,774 | 1,806 | 0 | 0.0 | 165,000 |
| 11/24 | 1,817 | 1,835 | 1,788 | 1,806 | -18 | -1.0 | 61,900 |
▶︎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