！決算発表予定日 2024/05/13
2169東証S貸借
業種 サービス業
ＣＤＳ 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 |
|---|---|
| 1,870 (23/05/12) | 1,650 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,831 (24/04/03) | 1,686 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,789 | 1,789 | 1,760 | 1,769 | -10 | -0.6 | 57,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,820 | 1,820 | 1,770 | 1,779 | -27 | -1.5 | 72,600 |
| 4/5 | 1,743 | 1,831 | 1,728 | 1,806 | +68 | +3.9 | 91,000 |
| 3/29 | 1,725 | 1,741 | 1,716 | 1,738 | +13 | +0.8 | 52,100 |
| 3/22 | 1,720 | 1,725 | 1,712 | 1,725 | +10 | +0.6 | 22,400 |
| 3/15 | 1,700 | 1,716 | 1,697 | 1,715 | +11 | +0.7 | 21,600 |
| 3/8 | 1,703 | 1,718 | 1,700 | 1,704 | -4 | -0.2 | 29,100 |
| 3/1 | 1,723 | 1,723 | 1,700 | 1,708 | -11 | -0.6 | 39,400 |
| 2/22 | 1,699 | 1,720 | 1,696 | 1,719 | +20 | +1.2 | 33,500 |
| 2/16 | 1,717 | 1,717 | 1,689 | 1,699 | -1 | -0.1 | 45,400 |
| 2/9 | 1,714 | 1,720 | 1,699 | 1,700 | -7 | -0.4 | 31,400 |
| 2/2 | 1,700 | 1,714 | 1,690 | 1,707 | +7 | +0.4 | 75,300 |
| 1/26 | 1,705 | 1,707 | 1,696 | 1,700 | +5 | +0.3 | 64,500 |
| 1/19 | 1,710 | 1,710 | 1,686 | 1,695 | -8 | -0.5 | 56,000 |
| 1/12 | 1,693 | 1,712 | 1,690 | 1,703 | -1 | -0.1 | 64,700 |
| 1/5 | 1,709 | 1,714 | 1,692 | 1,704 | +13 | +0.8 | 21,500 |
| 12/29 | 1,725 | 1,731 | 1,660 | 1,691 | -32 | -1.9 | 63,200 |
| 12/22 | 1,720 | 1,728 | 1,700 | 1,723 | +11 | +0.6 | 28,700 |
| 12/15 | 1,721 | 1,723 | 1,701 | 1,712 | +7 | +0.4 | 15,600 |
| 12/8 | 1,736 | 1,739 | 1,705 | 1,705 | -28 | -1.6 | 27,700 |
| 12/1 | 1,729 | 1,739 | 1,716 | 1,733 | +14 | +0.8 | 26,600 |
| 11/24 | 1,716 | 1,725 | 1,697 | 1,719 | +3 | +0.2 | 21,000 |
| 11/17 | 1,730 | 1,730 | 1,708 | 1,716 | -7 | -0.4 | 22,700 |
| 11/10 | 1,725 | 1,728 | 1,691 | 1,723 | -2 | -0.1 | 31,000 |
| 11/2 | 1,718 | 1,728 | 1,681 | 1,725 | +10 | +0.6 | 72,000 |
| 10/27 | 1,711 | 1,716 | 1,657 | 1,715 | +4 | +0.2 | 49,700 |
| 10/20 | 1,704 | 1,724 | 1,672 | 1,711 | +12 | +0.7 | 51,200 |
| 10/13 | 1,728 | 1,730 | 1,691 | 1,699 | -16 | -0.9 | 35,700 |
| 10/6 | 1,742 | 1,761 | 1,680 | 1,715 | -35 | -2.0 | 50,200 |
| 9/29 | 1,753 | 1,774 | 1,739 | 1,750 | +15 | +0.9 | 40,300 |
| 9/22 | 1,750 | 1,753 | 1,731 | 1,735 | -9 | -0.5 | 22,200 |
▶︎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