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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,103 | 1,210 | 1,088 | 1,163 | +65 | +5.9 | 472,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,254 | 1,254 | 1,172 | 1,211 | -31 | -2.5 | 290,300 |
| 9/15 | 1,259 | 1,279 | 1,216 | 1,242 | -15 | -1.2 | 366,500 |
| 9/8 | 1,277 | 1,314 | 1,254 | 1,257 | -11 | -0.9 | 436,900 |
| 9/1 | 1,190 | 1,334 | 1,166 | 1,268 | +80 | +6.7 | 1,115,500 |
| 8/25 | 1,184 | 1,251 | 1,175 | 1,188 | +5 | +0.4 | 705,000 |
| 8/18 | 1,219 | 1,220 | 1,137 | 1,183 | -34 | -2.8 | 752,900 |
| 8/10 | 1,261 | 1,275 | 1,203 | 1,217 | -74 | -5.7 | 670,800 |
| 8/4 | 1,662 | 1,694 | 1,248 | 1,291 | -362 | -21.9 | 2,104,400 |
| 7/28 | 1,595 | 1,660 | 1,595 | 1,653 | +73 | +4.6 | 342,400 |
| 7/21 | 1,647 | 1,689 | 1,572 | 1,580 | -50 | -3.1 | 462,100 |
| 7/14 | 1,608 | 1,702 | 1,578 | 1,630 | +10 | +0.6 | 673,700 |
| 7/7 | 1,830 | 1,840 | 1,613 | 1,620 | -182 | -10.1 | 765,700 |
| 6/30 | 1,732 | 1,806 | 1,601 | 1,802 | +70 | +4.0 | 720,100 |
| 6/23 | 1,700 | 1,815 | 1,648 | 1,732 | +70 | +4.2 | 1,349,400 |
| 6/16 | 1,493 | 1,678 | 1,490 | 1,662 | +186 | +12.6 | 1,328,400 |
| 6/9 | 1,571 | 1,573 | 1,436 | 1,476 | -55 | -3.6 | 820,100 |
| 6/2 | 1,407 | 1,549 | 1,398 | 1,531 | +165 | +12.1 | 713,000 |
| 5/26 | 1,434 | 1,457 | 1,354 | 1,366 | -71 | -4.9 | 347,900 |
| 5/19 | 1,440 | 1,460 | 1,343 | 1,437 | -9 | -0.6 | 719,800 |
| 5/12 | 1,229 | 1,495 | 1,229 | 1,446 | +212 | +17.2 | 1,532,000 |
| 5/2 | 1,242 | 1,246 | 1,210 | 1,234 | -6 | -0.5 | 118,400 |
| 4/28 | 1,236 | 1,267 | 1,204 | 1,240 | +12 | +1.0 | 451,200 |
| 4/21 | 1,269 | 1,275 | 1,220 | 1,228 | -28 | -2.2 | 538,600 |
| 4/14 | 1,218 | 1,269 | 1,196 | 1,256 | +45 | +3.7 | 552,900 |
| 4/7 | 1,326 | 1,358 | 1,202 | 1,211 | -102 | -7.8 | 543,900 |
| 3/31 | 1,309 | 1,318 | 1,275 | 1,313 | +4 | +0.3 | 359,700 |
| 3/24 | 1,317 | 1,329 | 1,286 | 1,309 | -36 | -2.7 | 382,800 |
| 3/17 | 1,347 | 1,355 | 1,236 | 1,345 | -30 | -2.2 | 877,800 |
| 3/10 | 1,447 | 1,474 | 1,375 | 1,375 | -57 | -4.0 | 646,200 |
| 3/3 | 1,347 | 1,454 | 1,333 | 1,432 | +72 | +5.3 | 1,789,700 |
▶︎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
