！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,356 | 1,391 | 1,353 | 1,384 | +24 | +1.8 | 26,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,356 | 1,391 | 1,353 | 1,384 | +24 | +1.8 | 20,800 |
| 4/26 | 1,365 | 1,385 | 1,345 | 1,360 | +6 | +0.4 | 64,200 |
| 4/19 | 1,389 | 1,414 | 1,330 | 1,354 | -46 | -3.3 | 74,900 |
| 4/12 | 1,408 | 1,443 | 1,383 | 1,400 | -5 | -0.4 | 72,100 |
| 4/5 | 1,410 | 1,411 | 1,351 | 1,405 | +6 | +0.4 | 58,100 |
| 3/29 | 1,407 | 1,418 | 1,370 | 1,399 | 0 | 0.0 | 90,500 |
| 3/22 | 1,335 | 1,416 | 1,335 | 1,399 | +71 | +5.4 | 95,600 |
| 3/15 | 1,406 | 1,452 | 1,316 | 1,328 | -78 | -5.6 | 268,700 |
| 3/8 | 1,562 | 1,588 | 1,390 | 1,406 | -162 | -10.3 | 346,000 |
| 3/1 | 1,420 | 1,659 | 1,420 | 1,568 | +150 | +10.6 | 387,500 |
| 2/22 | 1,450 | 1,475 | 1,410 | 1,418 | -14 | -1.0 | 52,900 |
| 2/16 | 1,534 | 1,578 | 1,375 | 1,432 | -99 | -6.5 | 282,900 |
| 2/9 | 1,525 | 1,552 | 1,498 | 1,531 | +17 | +1.1 | 78,900 |
| 2/2 | 1,545 | 1,559 | 1,485 | 1,514 | -28 | -1.8 | 67,500 |
| 1/26 | 1,519 | 1,563 | 1,516 | 1,542 | +47 | +3.1 | 67,400 |
| 1/19 | 1,550 | 1,564 | 1,486 | 1,495 | -49 | -3.2 | 85,100 |
| 1/12 | 1,524 | 1,575 | 1,504 | 1,544 | +53 | +3.6 | 113,400 |
| 1/5 | 1,507 | 1,532 | 1,470 | 1,491 | -21 | -1.4 | 51,100 |
| 12/29 | 1,451 | 1,520 | 1,436 | 1,512 | +59 | +4.1 | 377,400 |
| 12/22 | 1,498 | 1,533 | 1,450 | 1,453 | -45 | -3.0 | 161,600 |
| 12/15 | 1,540 | 1,595 | 1,456 | 1,498 | -39 | -2.5 | 311,100 |
| 12/8 | 1,610 | 1,661 | 1,519 | 1,537 | -94 | -5.8 | 141,300 |
| 12/1 | 1,664 | 1,699 | 1,605 | 1,631 | -45 | -2.7 | 95,100 |
| 11/24 | 1,686 | 1,751 | 1,660 | 1,676 | -14 | -0.8 | 94,500 |
| 11/17 | 1,639 | 1,791 | 1,580 | 1,690 | +65 | +4.0 | 327,200 |
| 11/10 | 1,631 | 1,709 | 1,620 | 1,625 | +7 | +0.4 | 148,700 |
| 11/2 | 1,551 | 1,618 | 1,500 | 1,618 | +48 | +3.1 | 102,000 |
| 10/27 | 1,616 | 1,652 | 1,550 | 1,570 | -66 | -4.0 | 135,300 |
| 10/20 | 1,640 | 1,673 | 1,585 | 1,636 | -10 | -0.6 | 103,200 |
| 10/13 | 1,732 | 1,732 | 1,641 | 1,646 | -46 | -2.7 | 70,500 |
▶︎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