！決算発表予定日 2024/05/13
2152東証S信用
業種 サービス業
幼児活動研究会 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 |
|---|---|
| 1,486 (23/06/13) | 1,152 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,410 (24/04/25) | 1,200 (24/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,405 | 1,405 | 1,350 | 1,350 | -25 | -1.8 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,364 | 1,410 | 1,360 | 1,375 | +27 | +2.0 | 13,800 |
| 4/19 | 1,318 | 1,379 | 1,309 | 1,348 | +60 | +4.7 | 13,100 |
| 4/12 | 1,232 | 1,295 | 1,232 | 1,288 | +56 | +4.6 | 5,700 |
| 4/5 | 1,332 | 1,332 | 1,205 | 1,232 | -117 | -8.7 | 7,100 |
| 3/29 | 1,295 | 1,349 | 1,294 | 1,349 | +54 | +4.2 | 9,500 |
| 3/22 | 1,235 | 1,303 | 1,235 | 1,295 | +63 | +5.1 | 6,200 |
| 3/15 | 1,240 | 1,240 | 1,229 | 1,232 | -8 | -0.7 | 3,300 |
| 3/8 | 1,232 | 1,251 | 1,204 | 1,240 | +8 | +0.7 | 4,800 |
| 3/1 | 1,250 | 1,251 | 1,230 | 1,232 | -17 | -1.4 | 6,200 |
| 2/22 | 1,223 | 1,249 | 1,219 | 1,249 | +25 | +2.0 | 4,700 |
| 2/16 | 1,222 | 1,228 | 1,201 | 1,224 | +2 | +0.2 | 5,200 |
| 2/9 | 1,204 | 1,228 | 1,200 | 1,222 | -8 | -0.7 | 11,700 |
| 2/2 | 1,233 | 1,238 | 1,210 | 1,230 | -2 | -0.2 | 5,800 |
| 1/26 | 1,245 | 1,245 | 1,220 | 1,232 | -10 | -0.8 | 12,500 |
| 1/19 | 1,235 | 1,242 | 1,227 | 1,242 | +12 | +1.0 | 2,900 |
| 1/12 | 1,232 | 1,246 | 1,226 | 1,230 | -8 | -0.7 | 7,800 |
| 1/5 | 1,230 | 1,253 | 1,218 | 1,238 | +8 | +0.7 | 5,100 |
| 12/29 | 1,245 | 1,245 | 1,226 | 1,230 | +15 | +1.2 | 9,600 |
| 12/22 | 1,214 | 1,232 | 1,202 | 1,215 | +5 | +0.4 | 13,000 |
| 12/15 | 1,225 | 1,230 | 1,205 | 1,210 | -18 | -1.5 | 6,400 |
| 12/8 | 1,220 | 1,234 | 1,218 | 1,228 | +12 | +1.0 | 9,500 |
| 12/1 | 1,247 | 1,247 | 1,204 | 1,216 | -17 | -1.4 | 5,700 |
| 11/24 | 1,252 | 1,255 | 1,232 | 1,233 | -17 | -1.4 | 3,000 |
| 11/17 | 1,187 | 1,254 | 1,184 | 1,250 | +56 | +4.7 | 13,200 |
| 11/10 | 1,176 | 1,198 | 1,170 | 1,194 | +18 | +1.5 | 9,000 |
| 11/2 | 1,177 | 1,191 | 1,154 | 1,176 | -3 | -0.3 | 6,600 |
| 10/27 | 1,195 | 1,196 | 1,152 | 1,179 | -9 | -0.8 | 18,200 |
| 10/20 | 1,232 | 1,255 | 1,188 | 1,188 | -45 | -3.7 | 20,500 |
| 10/13 | 1,222 | 1,233 | 1,222 | 1,233 | +17 | +1.4 | 6,700 |
| 10/6 | 1,221 | 1,234 | 1,212 | 1,216 | -14 | -1.1 | 6,400 |
▶︎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