！決算発表予定日 2024/05/14
6069東証G貸借
業種 サービス業
トレンダーズ 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 |
|---|---|
| 1,398 (23/05/23) | 925 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,216 (24/03/13) | 925 (24/02/14) |
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 | 1,120 | 1,155 | 1,114 | 1,123 | +9 | +0.8 | 94,300 |
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 | 1,031 | 1,124 | 1,030 | 1,114 | +83 | +8.1 | 121,400 |
| 4/19 | 1,032 | 1,089 | 1,026 | 1,031 | -24 | -2.3 | 154,700 |
| 4/12 | 1,020 | 1,088 | 1,018 | 1,055 | +35 | +3.4 | 74,000 |
| 4/5 | 1,125 | 1,133 | 1,016 | 1,020 | -120 | -10.5 | 410,700 |
| 3/29 | 1,150 | 1,173 | 1,111 | 1,140 | -3 | -0.3 | 125,700 |
| 3/22 | 1,183 | 1,216 | 1,140 | 1,143 | -29 | -2.5 | 144,300 |
| 3/15 | 1,168 | 1,216 | 1,138 | 1,172 | -5 | -0.4 | 369,800 |
| 3/8 | 1,137 | 1,212 | 1,090 | 1,177 | +49 | +4.3 | 405,600 |
| 3/1 | 1,100 | 1,179 | 1,100 | 1,128 | +30 | +2.7 | 448,000 |
| 2/22 | 1,054 | 1,119 | 1,049 | 1,098 | +43 | +4.1 | 340,300 |
| 2/16 | 956 | 1,066 | 925 | 1,055 | +112 | +11.9 | 883,100 |
| 2/9 | 950 | 979 | 937 | 943 | -2 | -0.2 | 286,200 |
| 2/2 | 965 | 974 | 928 | 945 | -21 | -2.2 | 442,500 |
| 1/26 | 975 | 1,008 | 945 | 966 | -7 | -0.7 | 291,100 |
| 1/19 | 999 | 1,006 | 949 | 973 | -30 | -3.0 | 250,400 |
| 1/12 | 1,003 | 1,051 | 987 | 1,003 | +5 | +0.5 | 201,100 |
| 1/5 | 1,000 | 1,015 | 975 | 998 | -15 | -1.5 | 145,900 |
| 12/29 | 1,026 | 1,030 | 961 | 1,013 | -12 | -1.2 | 428,600 |
| 12/22 | 1,100 | 1,100 | 1,010 | 1,025 | -90 | -8.1 | 548,500 |
| 12/15 | 1,221 | 1,279 | 1,104 | 1,115 | -106 | -8.7 | 398,200 |
| 12/8 | 1,206 | 1,287 | 1,203 | 1,221 | +21 | +1.8 | 325,600 |
| 12/1 | 1,235 | 1,242 | 1,181 | 1,200 | -29 | -2.4 | 199,000 |
| 11/24 | 1,220 | 1,269 | 1,208 | 1,229 | 0 | 0.0 | 314,300 |
| 11/17 | 1,162 | 1,234 | 1,096 | 1,229 | +73 | +6.3 | 743,700 |
| 11/10 | 1,196 | 1,197 | 1,140 | 1,156 | -14 | -1.2 | 314,600 |
| 11/2 | 1,125 | 1,188 | 1,125 | 1,170 | +27 | +2.4 | 221,900 |
| 10/27 | 1,145 | 1,160 | 1,081 | 1,143 | -9 | -0.8 | 235,400 |
| 10/20 | 1,140 | 1,179 | 1,121 | 1,152 | +1 | +0.1 | 232,300 |
| 10/13 | 1,180 | 1,208 | 1,147 | 1,151 | -29 | -2.5 | 130,900 |
| 10/6 | 1,155 | 1,187 | 1,079 | 1,180 | +31 | +2.7 | 324,200 |
▶︎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