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
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 |
|---|---|
| 1,186 (23/09/29) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 935 | 950 | 935 | 949 | +20 | +2.2 | 21,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 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 |
| 9/5 | 1,102 | 1,122 | 1,088 | 1,097 | -14 | -1.3 | 61,200 |
| 9/4 | 1,088 | 1,139 | 1,085 | 1,111 | +28 | +2.6 | 132,100 |
| 9/1 | 1,068 | 1,084 | 1,054 | 1,083 | +10 | +0.9 | 75,700 |
| 8/31 | 1,049 | 1,091 | 1,049 | 1,073 | +20 | +1.9 | 110,800 |
| 8/30 | 1,062 | 1,066 | 1,038 | 1,053 | -19 | -1.8 | 86,500 |
| 8/29 | 1,080 | 1,088 | 1,058 | 1,072 | -12 | -1.1 | 120,700 |
| 8/28 | 1,130 | 1,155 | 1,076 | 1,084 | +34 | +3.2 | 396,300 |
| 8/25 | 1,040 | 1,059 | 1,032 | 1,050 | 0 | 0.0 | 46,100 |
| 8/24 | 1,061 | 1,062 | 1,039 | 1,050 | -24 | -2.2 | 47,000 |
| 8/23 | 1,060 | 1,080 | 1,053 | 1,074 | +14 | +1.3 | 27,300 |
| 8/22 | 1,047 | 1,084 | 1,040 | 1,060 | +13 | +1.2 | 52,100 |
▶︎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
