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 |
|---|---|
| 2,795 (24/02/29) | 1,980 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,795 (24/02/29) | 1,980 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,549 | 2,559 | 2,526 | 2,548 | +6 | +0.2 | 44,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,280 | 2,300 | 2,013 | 2,133 | -132 | -5.8 | 755,600 |
| 7/29 | 2,123 | 2,270 | 2,104 | 2,265 | +113 | +5.3 | 562,100 |
| 7/22 | 2,073 | 2,176 | 2,028 | 2,152 | +98 | +4.8 | 463,400 |
| 7/15 | 2,030 | 2,067 | 1,944 | 2,054 | +48 | +2.4 | 363,300 |
| 7/8 | 1,928 | 2,030 | 1,904 | 2,006 | +105 | +5.5 | 396,100 |
| 7/1 | 2,028 | 2,048 | 1,882 | 1,901 | -93 | -4.7 | 499,500 |
| 6/24 | 1,880 | 1,996 | 1,760 | 1,994 | +148 | +8.0 | 594,900 |
| 6/17 | 1,800 | 1,982 | 1,786 | 1,846 | +10 | +0.5 | 682,200 |
| 6/10 | 1,930 | 1,964 | 1,831 | 1,836 | -118 | -6.0 | 436,800 |
| 6/3 | 1,952 | 2,132 | 1,935 | 1,954 | +73 | +3.9 | 1,274,700 |
| 5/27 | 1,840 | 1,902 | 1,778 | 1,881 | +52 | +2.8 | 768,400 |
| 5/20 | 1,600 | 1,893 | 1,588 | 1,829 | +359 | +24.4 | 2,504,300 |
| 5/13 | 1,459 | 1,476 | 1,384 | 1,470 | -17 | -1.1 | 477,000 |
| 5/6 | 1,530 | 1,537 | 1,431 | 1,487 | +74 | +5.2 | 421,100 |
| 4/28 | 1,333 | 1,413 | 1,324 | 1,413 | +39 | +2.8 | 314,400 |
| 4/22 | 1,426 | 1,484 | 1,363 | 1,374 | -69 | -4.8 | 338,400 |
| 4/15 | 1,520 | 1,520 | 1,380 | 1,443 | -78 | -5.1 | 473,500 |
| 4/8 | 1,448 | 1,579 | 1,421 | 1,521 | +82 | +5.7 | 867,900 |
| 4/1 | 1,376 | 1,471 | 1,351 | 1,439 | +44 | +3.2 | 685,100 |
| 3/25 | 1,423 | 1,424 | 1,332 | 1,395 | -10 | -0.7 | 483,800 |
| 3/18 | 1,196 | 1,409 | 1,191 | 1,405 | +209 | +17.5 | 849,900 |
| 3/11 | 1,280 | 1,285 | 1,182 | 1,196 | -134 | -10.1 | 927,200 |
| 3/4 | 1,419 | 1,485 | 1,310 | 1,330 | -91 | -6.4 | 964,100 |
| 2/25 | 1,400 | 1,443 | 1,335 | 1,421 | -17 | -1.2 | 870,000 |
| 2/18 | 1,600 | 1,634 | 1,394 | 1,438 | -202 | -12.3 | 1,692,300 |
| 2/10 | 1,805 | 1,850 | 1,547 | 1,640 | -141 | -7.9 | 1,856,500 |
| 2/4 | 1,672 | 1,820 | 1,580 | 1,781 | +149 | +9.1 | 3,326,700 |
| 1/28 | 1,580 | 1,723 | 1,513 | 1,632 | +98 | +6.4 | 4,932,500 |
| 1/21 | 1,350 | 1,558 | 1,316 | 1,534 | +114 | +8.0 | 3,136,700 |
| 1/14 | 1,210 | 1,446 | 1,195 | 1,420 | +210 | +17.4 | 1,980,300 |
▶︎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
