！決算発表予定日 2024/05/08
2487東証S貸借
業種 サービス業
ＣＤＧ 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 |
|---|---|
| 1,426 (23/07/05) | 1,100 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,326 (24/04/24) | 1,175 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,284 | 1,352 | 1,284 | 1,343 | +67 | +5.3 | 13,700 |
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 | 1,287 | 1,326 | 1,276 | 1,276 | -11 | -0.9 | 40,800 |
| 4/19 | 1,310 | 1,313 | 1,285 | 1,287 | -13 | -1.0 | 12,200 |
| 4/12 | 1,278 | 1,303 | 1,269 | 1,300 | +32 | +2.5 | 14,600 |
| 4/5 | 1,271 | 1,278 | 1,258 | 1,268 | +17 | +1.4 | 15,100 |
| 3/29 | 1,263 | 1,263 | 1,235 | 1,251 | +4 | +0.3 | 15,900 |
| 3/22 | 1,240 | 1,252 | 1,216 | 1,247 | +31 | +2.6 | 7,300 |
| 3/15 | 1,225 | 1,250 | 1,216 | 1,216 | -12 | -1.0 | 9,800 |
| 3/8 | 1,245 | 1,252 | 1,221 | 1,228 | -13 | -1.1 | 17,400 |
| 3/1 | 1,250 | 1,250 | 1,224 | 1,241 | -3 | -0.2 | 10,900 |
| 2/22 | 1,252 | 1,270 | 1,230 | 1,244 | -7 | -0.6 | 17,000 |
| 2/16 | 1,278 | 1,279 | 1,235 | 1,251 | +10 | +0.8 | 18,200 |
| 2/9 | 1,220 | 1,250 | 1,220 | 1,241 | +25 | +2.1 | 15,200 |
| 2/2 | 1,239 | 1,239 | 1,207 | 1,216 | -9 | -0.7 | 33,900 |
| 1/26 | 1,205 | 1,238 | 1,203 | 1,225 | +20 | +1.7 | 16,300 |
| 1/19 | 1,223 | 1,223 | 1,202 | 1,205 | -8 | -0.7 | 11,200 |
| 1/12 | 1,214 | 1,232 | 1,212 | 1,213 | +12 | +1.0 | 12,000 |
| 1/5 | 1,182 | 1,203 | 1,175 | 1,201 | +18 | +1.5 | 9,000 |
| 12/29 | 1,180 | 1,197 | 1,155 | 1,183 | +3 | +0.3 | 23,700 |
| 12/22 | 1,200 | 1,200 | 1,150 | 1,180 | -35 | -2.9 | 16,600 |
| 12/15 | 1,225 | 1,225 | 1,210 | 1,215 | -10 | -0.8 | 7,500 |
| 12/8 | 1,236 | 1,241 | 1,217 | 1,225 | -15 | -1.2 | 9,200 |
| 12/1 | 1,230 | 1,249 | 1,230 | 1,240 | +10 | +0.8 | 7,500 |
| 11/24 | 1,226 | 1,245 | 1,221 | 1,230 | +10 | +0.8 | 7,200 |
| 11/17 | 1,214 | 1,228 | 1,205 | 1,220 | +9 | +0.7 | 8,600 |
| 11/10 | 1,214 | 1,215 | 1,196 | 1,211 | +8 | +0.7 | 9,000 |
| 11/2 | 1,198 | 1,209 | 1,100 | 1,203 | +5 | +0.4 | 36,500 |
| 10/27 | 1,177 | 1,199 | 1,152 | 1,198 | +21 | +1.8 | 12,700 |
| 10/20 | 1,266 | 1,275 | 1,171 | 1,177 | -88 | -7.0 | 27,200 |
| 10/13 | 1,289 | 1,299 | 1,260 | 1,265 | -23 | -1.8 | 12,700 |
| 10/6 | 1,300 | 1,308 | 1,281 | 1,288 | -10 | -0.8 | 11,300 |
▶︎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