！決算発表予定日 2024/05/14
6070東証P貸借
業種 サービス業
キャリアリンク 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 |
|---|---|
| 3,150 (23/06/21) | 1,938 (23/11/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,795 (24/02/29) | 2,335 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,472 | 2,494 | 2,464 | 2,484 | -26 | -1.0 | 58,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,577 | 2,577 | 2,346 | 2,510 | -69 | -2.7 | 974,600 |
| 24/03 | 2,784 | 2,795 | 2,430 | 2,579 | -205 | -7.4 | 1,785,000 |
| 24/02 | 2,615 | 2,795 | 2,430 | 2,784 | +152 | +5.8 | 2,279,100 |
| 24/01 | 2,356 | 2,633 | 2,335 | 2,632 | +276 | +11.7 | 2,197,400 |
| 23/12 | 2,190 | 2,361 | 2,145 | 2,356 | +168 | +7.7 | 2,560,400 |
| 23/11 | 2,467 | 2,467 | 1,938 | 2,188 | -246 | -10.1 | 4,819,600 |
| 23/10 | 2,440 | 2,530 | 2,328 | 2,434 | +7 | +0.3 | 1,931,800 |
| 23/09 | 2,429 | 2,570 | 2,390 | 2,427 | +31 | +1.3 | 3,387,700 |
| 23/08 | 2,922 | 2,948 | 2,333 | 2,396 | -552 | -18.7 | 2,457,800 |
| 23/07 | 3,100 | 3,120 | 2,801 | 2,948 | -122 | -4.0 | 1,179,200 |
| 23/06 | 2,721 | 3,150 | 2,654 | 3,070 | +328 | +12.0 | 2,334,400 |
| 23/05 | 2,234 | 2,913 | 2,190 | 2,742 | +543 | +24.7 | 4,387,900 |
| 23/04 | 2,539 | 2,542 | 2,160 | 2,199 | -293 | -11.8 | 1,925,300 |
| 23/03 | 2,347 | 2,608 | 2,102 | 2,492 | +129 | +5.5 | 7,494,400 |
| 23/02 | 2,612 | 2,699 | 2,250 | 2,363 | -251 | -9.6 | 2,879,700 |
| 23/01 | 2,852 | 2,852 | 2,596 | 2,614 | -238 | -8.4 | 1,581,000 |
| 22/12 | 3,080 | 3,160 | 2,760 | 2,852 | -163 | -5.4 | 2,359,600 |
| 22/11 | 2,409 | 3,290 | 2,329 | 3,015 | +594 | +24.5 | 4,319,100 |
| 22/10 | 2,169 | 2,499 | 2,096 | 2,421 | +202 | +9.1 | 1,481,600 |
| 22/09 | 2,300 | 2,374 | 2,131 | 2,219 | -113 | -4.9 | 1,457,100 |
| 22/08 | 2,280 | 2,546 | 1,990 | 2,332 | +67 | +3.0 | 5,120,700 |
| 22/07 | 1,940 | 2,270 | 1,882 | 2,265 | +330 | +17.1 | 1,872,300 |
| 22/06 | 2,060 | 2,073 | 1,760 | 1,935 | -123 | -6.0 | 2,527,000 |
| 22/05 | 1,530 | 2,132 | 1,384 | 2,058 | +645 | +45.7 | 5,044,500 |
| 22/04 | 1,461 | 1,579 | 1,324 | 1,413 | -53 | -3.6 | 2,137,800 |
| 22/03 | 1,477 | 1,485 | 1,182 | 1,466 | +19 | +1.3 | 3,504,400 |
| 22/02 | 1,628 | 1,850 | 1,335 | 1,447 | -164 | -10.2 | 7,347,800 |
| 22/01 | 1,380 | 1,723 | 1,181 | 1,611 | +261 | +19.3 | 11,225,400 |
| 21/12 | 1,250 | 1,377 | 1,214 | 1,350 | +86 | +6.8 | 1,723,500 |
| 21/11 | 1,580 | 1,590 | 1,257 | 1,264 | -282 | -18.2 | 1,890,500 |
▶︎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