6040東証G信用
業種 サービス業
日本スキー場開発 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 |
|---|---|
| 1,276 (23/09/12) | 870 (24/01/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,166 (24/04/10) | 870 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,070 | 1,072 | 1,050 | 1,061 | -2 | -0.2 | 20,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,075 | 1,084 | 1,063 | 1,063 | -8 | -0.8 | 21,600 |
| 4/24 | 1,059 | 1,075 | 1,052 | 1,071 | +24 | +2.3 | 32,700 |
| 4/23 | 1,040 | 1,050 | 1,036 | 1,047 | +8 | +0.8 | 29,700 |
| 4/22 | 1,013 | 1,042 | 1,013 | 1,039 | +41 | +4.1 | 31,200 |
| 4/19 | 1,016 | 1,019 | 989 | 998 | -27 | -2.6 | 55,200 |
| 4/18 | 988 | 1,027 | 988 | 1,025 | +52 | +5.3 | 32,600 |
| 4/17 | 1,004 | 1,005 | 972 | 973 | -31 | -3.1 | 66,900 |
| 4/16 | 1,028 | 1,028 | 1,000 | 1,004 | -30 | -2.9 | 47,600 |
| 4/15 | 1,011 | 1,059 | 1,007 | 1,034 | +1 | +0.1 | 47,300 |
| 4/12 | 1,115 | 1,115 | 1,032 | 1,033 | -120 | -10.4 | 149,600 |
| 4/11 | 1,142 | 1,153 | 1,081 | 1,153 | +8 | +0.7 | 68,900 |
| 4/10 | 1,134 | 1,166 | 1,130 | 1,145 | +15 | +1.3 | 99,000 |
| 4/9 | 1,120 | 1,130 | 1,098 | 1,130 | +8 | +0.7 | 48,500 |
| 4/8 | 1,083 | 1,122 | 1,075 | 1,122 | +45 | +4.2 | 91,100 |
| 4/5 | 1,027 | 1,079 | 1,027 | 1,077 | +41 | +4.0 | 64,900 |
| 4/4 | 1,045 | 1,045 | 1,020 | 1,036 | +1 | +0.1 | 30,000 |
| 4/3 | 1,024 | 1,042 | 1,022 | 1,035 | +11 | +1.1 | 36,600 |
| 4/2 | 1,048 | 1,069 | 1,012 | 1,024 | -13 | -1.3 | 36,500 |
| 4/1 | 1,097 | 1,097 | 1,036 | 1,037 | -56 | -5.1 | 44,100 |
| 3/29 | 1,067 | 1,093 | 1,065 | 1,093 | +23 | +2.2 | 44,300 |
| 3/28 | 1,059 | 1,079 | 1,051 | 1,070 | +17 | +1.6 | 78,200 |
| 3/27 | 1,040 | 1,063 | 1,040 | 1,053 | +5 | +0.5 | 66,900 |
| 3/26 | 1,043 | 1,049 | 1,022 | 1,048 | +4 | +0.4 | 39,000 |
| 3/25 | 1,051 | 1,075 | 1,044 | 1,044 | -3 | -0.3 | 63,700 |
| 3/22 | 1,046 | 1,055 | 1,020 | 1,047 | +26 | +2.6 | 84,200 |
| 3/21 | 1,025 | 1,027 | 1,011 | 1,021 | 0 | 0.0 | 47,600 |
| 3/19 | 989 | 1,030 | 983 | 1,021 | +30 | +3.0 | 72,400 |
| 3/18 | 999 | 1,010 | 985 | 991 | +3 | +0.3 | 65,800 |
| 3/15 | 997 | 1,004 | 982 | 988 | -23 | -2.3 | 33,900 |
| 3/14 | 1,004 | 1,020 | 992 | 1,011 | +13 | +1.3 | 58,700 |
▶︎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