2462東証P貸借
業種 サービス業
ライク 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 |
|---|---|
| 1,941 (23/04/21) | 1,277 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,785 (24/04/12) | 1,444 (24/01/04) |
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 | 1,750 | 1,783 | 1,655 | 1,673 | -75 | -4.3 | 493,600 |
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 | 1,692 | 1,785 | 1,656 | 1,748 | +80 | +4.8 | 633,700 |
| 4/5 | 1,699 | 1,710 | 1,637 | 1,668 | -13 | -0.8 | 615,500 |
| 3/29 | 1,635 | 1,690 | 1,615 | 1,681 | +50 | +3.1 | 479,900 |
| 3/22 | 1,610 | 1,638 | 1,598 | 1,631 | +43 | +2.7 | 258,700 |
| 3/15 | 1,551 | 1,634 | 1,545 | 1,588 | +21 | +1.3 | 398,800 |
| 3/8 | 1,566 | 1,577 | 1,536 | 1,567 | -2 | -0.1 | 432,300 |
| 3/1 | 1,561 | 1,603 | 1,532 | 1,569 | +2 | +0.1 | 380,300 |
| 2/22 | 1,527 | 1,608 | 1,527 | 1,567 | +44 | +2.9 | 326,200 |
| 2/16 | 1,529 | 1,533 | 1,496 | 1,523 | -1 | -0.1 | 283,400 |
| 2/9 | 1,513 | 1,537 | 1,499 | 1,524 | +10 | +0.7 | 315,600 |
| 2/2 | 1,525 | 1,542 | 1,486 | 1,514 | -5 | -0.3 | 322,800 |
| 1/26 | 1,510 | 1,534 | 1,500 | 1,519 | +10 | +0.7 | 280,700 |
| 1/19 | 1,550 | 1,602 | 1,500 | 1,509 | +40 | +2.7 | 703,600 |
| 1/12 | 1,485 | 1,518 | 1,469 | 1,469 | +6 | +0.4 | 396,400 |
| 1/5 | 1,460 | 1,500 | 1,444 | 1,463 | +1 | +0.1 | 176,400 |
| 12/29 | 1,432 | 1,471 | 1,400 | 1,462 | +38 | +2.7 | 401,200 |
| 12/22 | 1,388 | 1,431 | 1,371 | 1,424 | +40 | +2.9 | 474,200 |
| 12/15 | 1,282 | 1,384 | 1,282 | 1,384 | +104 | +8.1 | 588,900 |
| 12/8 | 1,354 | 1,354 | 1,277 | 1,280 | -74 | -5.5 | 895,300 |
| 12/1 | 1,420 | 1,423 | 1,349 | 1,354 | -62 | -4.4 | 1,009,900 |
| 11/24 | 1,418 | 1,438 | 1,408 | 1,416 | -2 | -0.1 | 414,500 |
| 11/17 | 1,408 | 1,418 | 1,372 | 1,418 | +9 | +0.6 | 280,500 |
| 11/10 | 1,391 | 1,410 | 1,366 | 1,409 | +22 | +1.6 | 321,500 |
| 11/2 | 1,366 | 1,395 | 1,343 | 1,387 | +15 | +1.1 | 261,700 |
| 10/27 | 1,370 | 1,381 | 1,307 | 1,372 | +10 | +0.7 | 439,400 |
| 10/20 | 1,370 | 1,401 | 1,339 | 1,362 | -11 | -0.8 | 533,300 |
| 10/13 | 1,495 | 1,526 | 1,364 | 1,373 | -116 | -7.8 | 807,800 |
| 10/6 | 1,530 | 1,540 | 1,452 | 1,489 | -42 | -2.7 | 411,800 |
| 9/29 | 1,552 | 1,583 | 1,524 | 1,531 | -19 | -1.2 | 340,400 |
| 9/22 | 1,547 | 1,582 | 1,534 | 1,550 | +17 | +1.1 | 292,100 |
▶︎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