！決算発表予定日 2024/05/10
7320東証G信用
業種 その他金融業
日本リビング保証 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 |
|---|---|
| 3,785 (24/02/13) | 2,074 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,785 (24/02/13) | 2,663 (24/01/11) |
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 | 2,752 | 2,790 | 2,713 | 2,752 | -39 | -1.4 | 44,200 |
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 | 2,950 | 2,960 | 2,760 | 2,791 | -204 | -6.8 | 82,400 |
| 4/30 | 3,270 | 3,270 | 2,957 | 2,995 | -295 | -9.0 | 97,400 |
| 4/26 | 3,280 | 3,345 | 3,255 | 3,290 | -10 | -0.3 | 15,000 |
| 4/25 | 3,460 | 3,460 | 3,260 | 3,300 | -160 | -4.6 | 10,200 |
| 4/24 | 3,335 | 3,460 | 3,335 | 3,460 | +160 | +4.9 | 8,700 |
| 4/23 | 3,370 | 3,370 | 3,300 | 3,300 | -30 | -0.9 | 5,900 |
| 4/22 | 3,300 | 3,355 | 3,240 | 3,330 | +30 | +0.9 | 11,300 |
| 4/19 | 3,230 | 3,315 | 3,140 | 3,300 | -10 | -0.3 | 25,100 |
| 4/18 | 3,270 | 3,340 | 3,260 | 3,310 | +40 | +1.2 | 5,200 |
| 4/17 | 3,275 | 3,275 | 3,150 | 3,270 | -5 | -0.2 | 8,200 |
| 4/16 | 3,300 | 3,300 | 3,170 | 3,275 | -25 | -0.8 | 12,100 |
| 4/15 | 3,300 | 3,340 | 3,275 | 3,300 | -15 | -0.5 | 5,400 |
| 4/12 | 3,335 | 3,365 | 3,295 | 3,315 | -20 | -0.6 | 5,000 |
| 4/11 | 3,400 | 3,400 | 3,295 | 3,335 | -90 | -2.6 | 10,600 |
| 4/10 | 3,420 | 3,435 | 3,395 | 3,425 | +10 | +0.3 | 4,500 |
| 4/9 | 3,395 | 3,415 | 3,370 | 3,415 | +30 | +0.9 | 3,600 |
| 4/8 | 3,460 | 3,460 | 3,340 | 3,385 | -5 | -0.2 | 6,600 |
| 4/5 | 3,370 | 3,390 | 3,300 | 3,390 | -25 | -0.7 | 12,500 |
| 4/4 | 3,460 | 3,480 | 3,360 | 3,415 | +65 | +1.9 | 12,900 |
| 4/3 | 3,375 | 3,375 | 3,295 | 3,350 | +45 | +1.4 | 9,100 |
| 4/2 | 3,435 | 3,435 | 3,305 | 3,305 | -130 | -3.8 | 15,600 |
| 4/1 | 3,600 | 3,600 | 3,415 | 3,435 | -145 | -4.1 | 20,300 |
| 3/29 | 3,535 | 3,600 | 3,525 | 3,580 | +80 | +2.3 | 16,000 |
| 3/28 | 3,535 | 3,535 | 3,465 | 3,500 | +35 | +1.0 | 4,700 |
| 3/27 | 3,535 | 3,545 | 3,460 | 3,465 | -45 | -1.3 | 12,200 |
| 3/26 | 3,400 | 3,575 | 3,400 | 3,510 | +95 | +2.8 | 15,000 |
| 3/25 | 3,565 | 3,575 | 3,415 | 3,415 | -35 | -1.0 | 27,700 |
| 3/22 | 3,440 | 3,500 | 3,360 | 3,450 | +115 | +3.5 | 46,600 |
| 3/21 | 3,240 | 3,350 | 3,225 | 3,335 | +140 | +4.4 | 30,100 |
| 3/19 | 3,230 | 3,260 | 3,150 | 3,195 | +30 | +1.0 | 22,900 |
▶︎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