!決算発表予定日 2025/02/14
5871東証S貸借
業種 サービス業
SOLIZE 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,900 (24/02/21) | 1,369 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
4,900 (24/02/21) | 1,369 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 1,606 | 1,621 | 1,501 | 1,560 | -60 | -3.7 | 15,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/24 | 1,550 | 1,655 | 1,480 | 1,620 | +69 | +4.5 | 43,700 |
1/17 | 1,680 | 1,685 | 1,551 | 1,551 | -132 | -7.8 | 25,400 |
1/10 | 1,537 | 1,740 | 1,501 | 1,683 | +148 | +9.6 | 66,300 |
12/30 | 1,600 | 1,600 | 1,531 | 1,535 | -53 | -3.3 | 6,200 |
12/27 | 1,524 | 1,600 | 1,431 | 1,588 | +64 | +4.2 | 106,900 |
12/20 | 1,497 | 1,530 | 1,403 | 1,524 | +27 | +1.8 | 54,200 |
12/13 | 1,609 | 1,630 | 1,459 | 1,497 | -103 | -6.4 | 54,700 |
12/6 | 1,689 | 1,689 | 1,572 | 1,600 | -60 | -3.6 | 23,000 |
11/29 | 1,699 | 1,699 | 1,600 | 1,660 | +14 | +0.9 | 33,400 |
11/22 | 1,628 | 1,683 | 1,602 | 1,646 | +5 | +0.3 | 26,300 |
11/15 | 1,615 | 1,660 | 1,581 | 1,641 | -14 | -0.9 | 36,400 |
11/8 | 1,719 | 1,719 | 1,605 | 1,655 | -64 | -3.7 | 25,200 |
11/1 | 1,613 | 1,736 | 1,612 | 1,719 | +101 | +6.2 | 32,600 |
10/25 | 1,586 | 1,678 | 1,522 | 1,618 | +41 | +2.6 | 39,800 |
10/18 | 1,600 | 1,664 | 1,554 | 1,577 | -89 | -5.3 | 36,400 |
10/11 | 1,805 | 1,805 | 1,633 | 1,666 | -112 | -6.3 | 34,200 |
10/4 | 1,815 | 1,873 | 1,740 | 1,778 | -117 | -6.2 | 33,500 |
9/27 | 1,929 | 2,000 | 1,850 | 1,895 | -9 | -0.5 | 43,000 |
9/20 | 1,901 | 1,922 | 1,780 | 1,904 | -6 | -0.3 | 32,200 |
9/13 | 1,788 | 1,950 | 1,770 | 1,910 | +58 | +3.1 | 44,100 |
9/6 | 1,950 | 2,164 | 1,840 | 1,852 | -58 | -3.0 | 147,000 |
8/30 | 1,887 | 1,997 | 1,879 | 1,910 | +7 | +0.4 | 65,400 |
8/23 | 1,835 | 2,022 | 1,725 | 1,903 | +68 | +3.7 | 135,200 |
8/16 | 1,553 | 1,878 | 1,521 | 1,835 | +302 | +19.7 | 132,700 |
8/9 | 1,489 | 1,729 | 1,369 | 1,533 | -236 | -13.3 | 423,700 |
8/2 | 2,070 | 2,162 | 1,750 | 1,769 | -281 | -13.7 | 110,400 |
7/26 | 2,346 | 2,346 | 2,050 | 2,050 | -296 | -12.6 | 134,200 |
7/19 | 2,446 | 2,446 | 2,296 | 2,346 | -83 | -3.4 | 63,000 |
7/12 | 2,289 | 2,435 | 2,210 | 2,429 | +139 | +6.1 | 95,800 |
7/5 | 2,398 | 2,413 | 2,290 | 2,290 | -95 | -4.0 | 94,500 |
▶︎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