！決算発表予定日 2024/05/14
7082東証G信用
業種 サービス業
ジモティー 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 |
|---|---|
| 2,126 (23/06/19) | 1,316 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,659 (24/02/28) | 1,316 (24/03/15) |
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 | 1,386 | 1,391 | 1,372 | 1,384 | +1 | +0.1 | 5,500 |
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 | 1,369 | 1,388 | 1,356 | 1,383 | +14 | +1.0 | 8,500 |
| 4/30 | 1,356 | 1,371 | 1,353 | 1,369 | +9 | +0.7 | 6,800 |
| 4/26 | 1,360 | 1,372 | 1,352 | 1,360 | +3 | +0.2 | 7,100 |
| 4/25 | 1,361 | 1,376 | 1,357 | 1,357 | -25 | -1.8 | 13,300 |
| 4/24 | 1,366 | 1,385 | 1,366 | 1,382 | +9 | +0.7 | 13,600 |
| 4/23 | 1,356 | 1,376 | 1,356 | 1,373 | +21 | +1.6 | 7,500 |
| 4/22 | 1,365 | 1,370 | 1,345 | 1,352 | -2 | -0.2 | 22,700 |
| 4/19 | 1,378 | 1,378 | 1,330 | 1,354 | -40 | -2.9 | 28,800 |
| 4/18 | 1,369 | 1,398 | 1,369 | 1,394 | +28 | +2.1 | 5,400 |
| 4/17 | 1,401 | 1,401 | 1,365 | 1,366 | -38 | -2.7 | 14,300 |
| 4/16 | 1,381 | 1,404 | 1,364 | 1,404 | +5 | +0.4 | 16,400 |
| 4/15 | 1,389 | 1,414 | 1,379 | 1,399 | -1 | -0.1 | 10,000 |
| 4/12 | 1,400 | 1,426 | 1,400 | 1,400 | +14 | +1.0 | 14,500 |
| 4/11 | 1,422 | 1,423 | 1,383 | 1,386 | -44 | -3.1 | 16,400 |
| 4/10 | 1,405 | 1,443 | 1,405 | 1,430 | +25 | +1.8 | 21,600 |
| 4/9 | 1,405 | 1,428 | 1,405 | 1,405 | -2 | -0.1 | 15,100 |
| 4/8 | 1,408 | 1,408 | 1,394 | 1,407 | +2 | +0.1 | 4,500 |
| 4/5 | 1,374 | 1,410 | 1,353 | 1,405 | +26 | +1.9 | 15,900 |
| 4/4 | 1,398 | 1,398 | 1,365 | 1,379 | +6 | +0.4 | 5,000 |
| 4/3 | 1,368 | 1,377 | 1,351 | 1,373 | -5 | -0.4 | 12,900 |
| 4/2 | 1,407 | 1,407 | 1,370 | 1,378 | -29 | -2.1 | 16,700 |
| 4/1 | 1,410 | 1,411 | 1,394 | 1,407 | +8 | +0.6 | 7,600 |
| 3/29 | 1,380 | 1,415 | 1,373 | 1,399 | +19 | +1.4 | 17,500 |
| 3/28 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5 | 12,800 |
| 3/27 | 1,390 | 1,397 | 1,380 | 1,387 | -3 | -0.2 | 24,500 |
| 3/26 | 1,387 | 1,394 | 1,370 | 1,390 | +4 | +0.3 | 8,600 |
| 3/25 | 1,407 | 1,418 | 1,385 | 1,386 | -13 | -0.9 | 27,100 |
| 3/22 | 1,396 | 1,407 | 1,380 | 1,399 | +4 | +0.3 | 18,400 |
| 3/21 | 1,405 | 1,416 | 1,395 | 1,395 | -3 | -0.2 | 16,000 |
| 3/19 | 1,375 | 1,407 | 1,370 | 1,398 | +31 | +2.3 | 45,300 |
▶︎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