！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,803 | 1,805 | 1,781 | 1,805 | +27 | +1.5 | 17,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 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 |
| 9/15 | 1,721 | 1,747 | 1,706 | 1,744 | +29 | +1.7 | 36,800 |
| 9/8 | 1,735 | 1,747 | 1,715 | 1,715 | -11 | -0.6 | 36,200 |
| 9/1 | 1,704 | 1,728 | 1,701 | 1,726 | +17 | +1.0 | 32,900 |
| 8/25 | 1,699 | 1,711 | 1,650 | 1,709 | +27 | +1.6 | 67,800 |
| 8/18 | 1,731 | 1,734 | 1,680 | 1,682 | -53 | -3.1 | 76,200 |
| 8/10 | 1,735 | 1,752 | 1,724 | 1,735 | +5 | +0.3 | 32,400 |
| 8/4 | 1,747 | 1,761 | 1,721 | 1,730 | -4 | -0.2 | 50,800 |
| 7/28 | 1,745 | 1,759 | 1,714 | 1,734 | -14 | -0.8 | 108,900 |
| 7/21 | 1,750 | 1,768 | 1,741 | 1,748 | -4 | -0.2 | 38,900 |
| 7/14 | 1,807 | 1,807 | 1,725 | 1,752 | -15 | -0.9 | 70,200 |
| 7/7 | 1,811 | 1,811 | 1,752 | 1,767 | -23 | -1.3 | 46,300 |
| 6/30 | 1,832 | 1,835 | 1,790 | 1,790 | -34 | -1.9 | 42,300 |
| 6/23 | 1,819 | 1,838 | 1,806 | 1,824 | +20 | +1.1 | 30,700 |
| 6/16 | 1,795 | 1,814 | 1,779 | 1,804 | +40 | +2.3 | 31,200 |
| 6/9 | 1,772 | 1,802 | 1,753 | 1,764 | -8 | -0.5 | 49,200 |
| 6/2 | 1,800 | 1,807 | 1,761 | 1,772 | -29 | -1.6 | 46,400 |
| 5/26 | 1,820 | 1,835 | 1,801 | 1,801 | -19 | -1.0 | 32,700 |
| 5/19 | 1,857 | 1,857 | 1,796 | 1,820 | -50 | -2.7 | 35,500 |
| 5/12 | 1,854 | 1,870 | 1,821 | 1,870 | +43 | +2.4 | 30,900 |
| 5/2 | 1,822 | 1,830 | 1,803 | 1,827 | +26 | +1.4 | 9,900 |
| 4/28 | 1,806 | 1,828 | 1,771 | 1,801 | +17 | +1.0 | 86,100 |
| 4/21 | 1,824 | 1,826 | 1,784 | 1,784 | -31 | -1.7 | 32,300 |
| 4/14 | 1,802 | 1,818 | 1,776 | 1,815 | +30 | +1.7 | 29,400 |
| 4/7 | 1,866 | 1,867 | 1,778 | 1,785 | -81 | -4.3 | 35,700 |
| 3/31 | 1,818 | 1,888 | 1,772 | 1,866 | +66 | +3.7 | 33,600 |
| 3/24 | 1,802 | 1,802 | 1,752 | 1,800 | +20 | +1.1 | 20,900 |
| 3/17 | 1,800 | 1,818 | 1,744 | 1,780 | -53 | -2.9 | 32,000 |
| 3/10 | 1,829 | 1,861 | 1,818 | 1,833 | +13 | +0.7 | 36,500 |
▶︎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