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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,163 | 1,188 | 1,071 | 1,083 | -80 | -6.9 | 207,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,034 | 2,190 | 2,034 | 2,150 | +121 | +6.0 | 680,300 |
| 11/6 | 1,733 | 2,084 | 1,732 | 2,029 | +259 | +14.6 | 980,700 |
| 10/30 | 1,919 | 1,928 | 1,742 | 1,770 | -172 | -8.9 | 691,000 |
| 10/23 | 2,106 | 2,236 | 1,865 | 1,942 | -124 | -6.0 | 927,200 |
| 10/16 | 2,010 | 2,114 | 1,952 | 2,066 | +77 | +3.9 | 643,400 |
| 10/9 | 1,808 | 1,998 | 1,788 | 1,989 | +235 | +13.4 | 688,700 |
| 10/2 | 1,770 | 1,805 | 1,708 | 1,754 | +24 | +1.4 | 342,700 |
| 9/25 | 1,801 | 1,810 | 1,690 | 1,730 | -67 | -3.7 | 227,100 |
| 9/18 | 1,681 | 1,819 | 1,672 | 1,797 | +124 | +7.4 | 443,400 |
| 9/11 | 1,621 | 1,682 | 1,606 | 1,673 | +67 | +4.2 | 306,800 |
| 9/4 | 1,535 | 1,692 | 1,535 | 1,606 | +83 | +5.5 | 264,200 |
| 8/28 | 1,660 | 1,710 | 1,500 | 1,523 | -114 | -7.0 | 346,000 |
| 8/21 | 1,631 | 1,664 | 1,556 | 1,637 | +3 | +0.2 | 242,100 |
| 8/14 | 1,572 | 1,674 | 1,559 | 1,634 | +72 | +4.6 | 387,200 |
| 8/7 | 1,313 | 1,598 | 1,300 | 1,562 | +278 | +21.7 | 833,500 |
| 7/31 | 1,425 | 1,474 | 1,272 | 1,284 | -166 | -11.5 | 443,400 |
| 7/22 | 1,458 | 1,463 | 1,400 | 1,450 | +7 | +0.5 | 184,900 |
| 7/17 | 1,380 | 1,523 | 1,352 | 1,443 | +85 | +6.3 | 590,100 |
| 7/10 | 1,442 | 1,462 | 1,357 | 1,358 | -82 | -5.7 | 437,000 |
| 7/3 | 1,501 | 1,507 | 1,362 | 1,440 | -105 | -6.8 | 724,400 |
| 6/26 | 1,622 | 1,644 | 1,514 | 1,545 | -94 | -5.7 | 534,100 |
| 6/19 | 1,579 | 1,692 | 1,461 | 1,639 | +46 | +2.9 | 1,020,100 |
| 6/12 | 1,732 | 1,750 | 1,521 | 1,593 | -91 | -5.4 | 854,200 |
| 6/5 | 1,828 | 1,878 | 1,658 | 1,684 | -146 | -8.0 | 883,800 |
| 5/29 | 1,869 | 1,955 | 1,786 | 1,830 | -19 | -1.0 | 665,400 |
| 5/22 | 1,650 | 1,909 | 1,621 | 1,849 | +216 | +13.2 | 854,600 |
| 5/15 | 1,650 | 1,844 | 1,606 | 1,633 | -32 | -1.9 | 1,174,600 |
| 5/8 | 1,430 | 1,675 | 1,430 | 1,665 | +242 | +17.0 | 573,900 |
| 5/1 | 1,450 | 1,484 | 1,386 | 1,423 | -12 | -0.8 | 381,200 |
| 4/24 | 1,550 | 1,612 | 1,397 | 1,435 | -93 | -6.1 | 632,000 |
▶︎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
