！決算発表予定日 2024/12/06
6040東証G信用
業種 サービス業
日本スキー場開発 株価時系列データ
PTS
1,009.1
円
(09:02)
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 |
|---|---|
| 1,166 (24/04/10) | 782 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,166 (24/04/10) | 782 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,007 | 1,007 | 1,007 | 1,007 | 0 | 0.0 | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 969 | 974 | 955 | 964 | -6 | -0.6 | 30,800 |
| 10/18 | 945 | 970 | 939 | 970 | +36 | +3.9 | 49,500 |
| 10/17 | 938 | 946 | 919 | 934 | +11 | +1.2 | 39,800 |
| 10/16 | 950 | 950 | 915 | 923 | -36 | -3.8 | 97,500 |
| 10/13 | 1,000 | 1,000 | 959 | 959 | -48 | -4.8 | 119,200 |
| 10/12 | 1,006 | 1,013 | 981 | 1,007 | +1 | +0.1 | 93,400 |
| 10/11 | 1,025 | 1,030 | 1,005 | 1,006 | -15 | -1.5 | 30,300 |
| 10/10 | 1,029 | 1,033 | 1,010 | 1,021 | +5 | +0.5 | 32,900 |
| 10/6 | 1,032 | 1,033 | 1,002 | 1,016 | -16 | -1.6 | 76,500 |
| 10/5 | 1,012 | 1,032 | 1,010 | 1,032 | +31 | +3.1 | 99,400 |
| 10/4 | 1,015 | 1,025 | 1,000 | 1,001 | -29 | -2.8 | 62,500 |
| 10/3 | 1,058 | 1,060 | 1,028 | 1,030 | -45 | -4.2 | 73,800 |
| 10/2 | 1,130 | 1,132 | 1,068 | 1,075 | -63 | -5.5 | 115,100 |
| 9/29 | 1,160 | 1,186 | 1,125 | 1,138 | -17 | -1.5 | 56,100 |
| 9/28 | 1,146 | 1,171 | 1,141 | 1,155 | +7 | +0.6 | 64,000 |
| 9/27 | 1,153 | 1,161 | 1,132 | 1,148 | -23 | -2.0 | 36,300 |
| 9/26 | 1,184 | 1,200 | 1,171 | 1,171 | -24 | -2.0 | 30,100 |
| 9/25 | 1,168 | 1,198 | 1,162 | 1,195 | +41 | +3.6 | 56,000 |
| 9/22 | 1,121 | 1,155 | 1,114 | 1,154 | +25 | +2.2 | 68,500 |
| 9/21 | 1,123 | 1,145 | 1,109 | 1,129 | +6 | +0.5 | 65,300 |
| 9/20 | 1,141 | 1,161 | 1,105 | 1,123 | -15 | -1.3 | 55,900 |
| 9/19 | 1,149 | 1,152 | 1,118 | 1,138 | -18 | -1.6 | 103,900 |
| 9/15 | 1,185 | 1,193 | 1,150 | 1,156 | -19 | -1.6 | 72,700 |
| 9/14 | 1,200 | 1,216 | 1,167 | 1,175 | -29 | -2.4 | 127,900 |
| 9/13 | 1,220 | 1,246 | 1,186 | 1,204 | -25 | -2.0 | 121,100 |
| 9/12 | 1,180 | 1,276 | 1,180 | 1,229 | +48 | +4.1 | 386,800 |
| 9/11 | 1,130 | 1,202 | 1,118 | 1,181 | +111 | +10.4 | 785,300 |
| 9/8 | 1,108 | 1,122 | 1,060 | 1,070 | -53 | -4.7 | 171,400 |
| 9/7 | 1,095 | 1,135 | 1,090 | 1,123 | +33 | +3.0 | 97,900 |
| 9/6 | 1,098 | 1,106 | 1,077 | 1,090 | -7 | -0.6 | 67,500 |
▶︎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
