6558東証G信用
業種 サービス業
クックビズ 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 |
|---|---|
| 1,843 (24/02/29) | 868 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,843 (24/02/29) | 995 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,676 | 1,708 | 1,636 | 1,690 | +14 | +0.8 | 16,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,688 | 1,698 | 1,676 | 1,676 | -12 | -0.7 | 9,000 |
| 4/30 | 1,675 | 1,709 | 1,609 | 1,688 | +21 | +1.3 | 15,700 |
| 4/26 | 1,659 | 1,693 | 1,638 | 1,667 | +28 | +1.7 | 6,000 |
| 4/25 | 1,655 | 1,696 | 1,628 | 1,639 | -25 | -1.5 | 6,100 |
| 4/24 | 1,621 | 1,677 | 1,621 | 1,664 | +43 | +2.7 | 4,400 |
| 4/23 | 1,644 | 1,650 | 1,600 | 1,621 | -13 | -0.8 | 12,700 |
| 4/22 | 1,606 | 1,696 | 1,606 | 1,634 | +36 | +2.3 | 16,400 |
| 4/19 | 1,600 | 1,636 | 1,565 | 1,598 | -16 | -1.0 | 27,100 |
| 4/18 | 1,607 | 1,669 | 1,607 | 1,614 | +3 | +0.2 | 11,300 |
| 4/17 | 1,640 | 1,641 | 1,610 | 1,611 | -49 | -3.0 | 23,400 |
| 4/16 | 1,692 | 1,718 | 1,645 | 1,660 | -32 | -1.9 | 33,600 |
| 4/15 | 1,725 | 1,733 | 1,633 | 1,692 | +144 | +9.3 | 94,600 |
| 4/12 | 1,565 | 1,600 | 1,527 | 1,548 | -12 | -0.8 | 17,500 |
| 4/11 | 1,537 | 1,569 | 1,536 | 1,560 | +10 | +0.7 | 6,600 |
| 4/10 | 1,550 | 1,570 | 1,550 | 1,550 | 0 | 0.0 | 2,500 |
| 4/9 | 1,558 | 1,558 | 1,510 | 1,550 | -8 | -0.5 | 2,200 |
| 4/8 | 1,580 | 1,600 | 1,546 | 1,558 | +12 | +0.8 | 4,400 |
| 4/5 | 1,509 | 1,546 | 1,504 | 1,546 | +17 | +1.1 | 3,800 |
| 4/4 | 1,538 | 1,559 | 1,502 | 1,529 | -14 | -0.9 | 6,900 |
| 4/3 | 1,530 | 1,574 | 1,530 | 1,543 | -7 | -0.5 | 10,300 |
| 4/2 | 1,527 | 1,573 | 1,527 | 1,550 | +24 | +1.6 | 10,900 |
| 4/1 | 1,538 | 1,554 | 1,522 | 1,526 | -6 | -0.4 | 6,400 |
| 3/29 | 1,533 | 1,560 | 1,530 | 1,532 | -26 | -1.7 | 10,700 |
| 3/28 | 1,524 | 1,563 | 1,524 | 1,558 | -6 | -0.4 | 2,100 |
| 3/27 | 1,553 | 1,564 | 1,522 | 1,564 | +11 | +0.7 | 3,500 |
| 3/26 | 1,584 | 1,589 | 1,521 | 1,553 | -30 | -1.9 | 7,900 |
| 3/25 | 1,585 | 1,623 | 1,566 | 1,583 | +6 | +0.4 | 19,600 |
| 3/22 | 1,565 | 1,579 | 1,551 | 1,577 | +34 | +2.2 | 3,800 |
| 3/21 | 1,558 | 1,585 | 1,543 | 1,543 | +8 | +0.5 | 7,200 |
| 3/19 | 1,543 | 1,545 | 1,518 | 1,535 | -8 | -0.5 | 3,500 |
▶︎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