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 |
|---|---|
| 1,840 (23/07/03) | 778 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,095 (24/01/11) | 778 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 825 | 834 | 814 | 820 | -4 | -0.5 | 42,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 1,501 | 1,501 | 1,340 | 1,360 | -166 | -10.9 | 1,429,500 |
| 2/17 | 1,578 | 1,600 | 1,523 | 1,526 | -83 | -5.2 | 652,300 |
| 2/10 | 1,830 | 1,874 | 1,600 | 1,609 | -212 | -11.6 | 994,300 |
| 2/3 | 1,985 | 2,001 | 1,660 | 1,821 | -179 | -9.0 | 933,400 |
| 1/27 | 1,950 | 2,017 | 1,935 | 2,000 | +82 | +4.3 | 199,800 |
| 1/20 | 1,958 | 1,986 | 1,911 | 1,918 | -55 | -2.8 | 258,600 |
| 1/13 | 1,951 | 2,022 | 1,949 | 1,973 | +38 | +2.0 | 118,200 |
| 1/6 | 1,999 | 1,999 | 1,888 | 1,935 | -64 | -3.2 | 142,900 |
| 12/30 | 1,917 | 2,031 | 1,902 | 1,999 | +54 | +2.8 | 282,800 |
| 12/23 | 2,003 | 2,068 | 1,920 | 1,945 | -69 | -3.4 | 353,400 |
| 12/16 | 2,100 | 2,104 | 2,010 | 2,014 | -109 | -5.1 | 286,000 |
| 12/9 | 2,180 | 2,181 | 2,026 | 2,123 | -77 | -3.5 | 268,700 |
| 12/2 | 2,246 | 2,330 | 2,187 | 2,200 | -6 | -0.3 | 498,400 |
| 11/25 | 2,127 | 2,219 | 2,110 | 2,206 | +78 | +3.7 | 336,600 |
| 11/18 | 2,049 | 2,163 | 2,002 | 2,128 | +107 | +5.3 | 600,300 |
| 11/11 | 2,193 | 2,193 | 2,012 | 2,021 | -148 | -6.8 | 700,200 |
| 11/4 | 2,753 | 2,780 | 2,107 | 2,169 | -565 | -20.7 | 976,300 |
| 10/28 | 2,711 | 2,814 | 2,663 | 2,734 | +38 | +1.4 | 234,300 |
| 10/21 | 2,674 | 2,756 | 2,636 | 2,696 | +17 | +0.6 | 157,900 |
| 10/14 | 2,695 | 2,705 | 2,546 | 2,679 | -66 | -2.4 | 193,200 |
| 10/7 | 2,578 | 2,770 | 2,524 | 2,745 | +167 | +6.5 | 230,500 |
| 9/30 | 2,468 | 2,615 | 2,415 | 2,578 | +84 | +3.4 | 197,100 |
| 9/22 | 2,580 | 2,605 | 2,460 | 2,494 | -86 | -3.3 | 103,200 |
| 9/16 | 2,607 | 2,709 | 2,555 | 2,580 | -2 | -0.1 | 187,700 |
▶︎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