2130東証P貸借
業種 サービス業
メンバーズ 株価時系列データ
PTS
1,079.6
円
(21:11)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,210 (24/11/21) | 679 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,210 (24/11/21) | 679 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,163 | 1,188 | 1,071 | 1,083 | -80 | -6.9 | 245,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,738 | 1,758 | 1,679 | 1,743 | +23 | +1.3 | 289,500 |
| 9/13 | 1,857 | 1,914 | 1,719 | 1,720 | -125 | -6.8 | 559,900 |
| 9/6 | 1,855 | 1,880 | 1,776 | 1,845 | -26 | -1.4 | 394,700 |
| 8/30 | 1,770 | 1,895 | 1,756 | 1,871 | +65 | +3.6 | 615,800 |
| 8/23 | 1,755 | 1,876 | 1,735 | 1,806 | +56 | +3.2 | 512,100 |
| 8/16 | 1,757 | 1,798 | 1,735 | 1,750 | -34 | -1.9 | 470,100 |
| 8/9 | 1,930 | 1,947 | 1,724 | 1,784 | -133 | -6.9 | 1,100,500 |
| 8/2 | 2,040 | 2,062 | 1,833 | 1,917 | -98 | -4.9 | 1,689,600 |
| 7/26 | 2,027 | 2,070 | 1,970 | 2,015 | +21 | +1.1 | 1,051,800 |
| 7/19 | 1,940 | 2,005 | 1,921 | 1,994 | +65 | +3.4 | 637,500 |
| 7/12 | 1,910 | 1,968 | 1,887 | 1,929 | +12 | +0.6 | 495,100 |
| 7/5 | 1,973 | 2,040 | 1,878 | 1,917 | -17 | -0.9 | 993,100 |
| 6/28 | 1,949 | 1,969 | 1,840 | 1,934 | -30 | -1.5 | 875,900 |
| 6/21 | 2,001 | 2,047 | 1,929 | 1,964 | -44 | -2.2 | 856,700 |
| 6/14 | 1,910 | 2,012 | 1,868 | 2,008 | +132 | +7.0 | 1,307,100 |
| 6/7 | 1,836 | 1,915 | 1,721 | 1,876 | -17 | -0.9 | 1,658,200 |
| 5/31 | 1,856 | 2,112 | 1,840 | 1,893 | +43 | +2.3 | 2,843,100 |
| 5/24 | 1,795 | 1,866 | 1,726 | 1,850 | +49 | +2.7 | 1,414,300 |
| 5/17 | 1,900 | 1,919 | 1,564 | 1,801 | +86 | +5.0 | 3,324,500 |
| 5/10 | 1,783 | 1,833 | 1,650 | 1,715 | -83 | -4.6 | 852,900 |
| 4/26 | 1,747 | 1,878 | 1,715 | 1,798 | +66 | +3.8 | 1,444,200 |
| 4/19 | 1,785 | 1,836 | 1,687 | 1,732 | -34 | -1.9 | 1,357,900 |
| 4/12 | 1,730 | 1,787 | 1,709 | 1,766 | +76 | +4.5 | 996,100 |
| 4/5 | 1,746 | 1,749 | 1,646 | 1,690 | -35 | -2.0 | 882,900 |
| 3/29 | 1,746 | 1,852 | 1,709 | 1,725 | -71 | -4.0 | 1,470,400 |
| 3/22 | 1,635 | 1,842 | 1,629 | 1,796 | +201 | +12.6 | 1,662,900 |
| 3/15 | 1,679 | 1,690 | 1,558 | 1,595 | -84 | -5.0 | 869,700 |
| 3/8 | 1,605 | 1,721 | 1,597 | 1,679 | +79 | +4.9 | 1,093,100 |
| 3/1 | 1,577 | 1,670 | 1,575 | 1,600 | ー | ー | 1,197,400 |
▶︎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
