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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,380 | 1,380 | 1,181 | 1,210 | -140 | -10.4 | 516,100 |
| 12/30 | 1,300 | 1,375 | 1,267 | 1,350 | +38 | +2.9 | 352,800 |
| 12/24 | 1,280 | 1,344 | 1,231 | 1,312 | +27 | +2.1 | 368,300 |
| 12/17 | 1,337 | 1,354 | 1,280 | 1,285 | -41 | -3.1 | 317,000 |
| 12/10 | 1,267 | 1,377 | 1,250 | 1,326 | +59 | +4.7 | 401,000 |
| 12/3 | 1,297 | 1,325 | 1,214 | 1,267 | -60 | -4.5 | 462,100 |
| 11/26 | 1,359 | 1,367 | 1,302 | 1,327 | -38 | -2.8 | 353,000 |
| 11/19 | 1,454 | 1,474 | 1,345 | 1,365 | -85 | -5.9 | 440,000 |
| 11/12 | 1,486 | 1,486 | 1,393 | 1,450 | -34 | -2.3 | 507,300 |
| 11/5 | 1,580 | 1,590 | 1,438 | 1,484 | -62 | -4.0 | 412,500 |
| 10/29 | 1,575 | 1,626 | 1,545 | 1,546 | -38 | -2.4 | 508,500 |
| 10/22 | 1,530 | 1,658 | 1,507 | 1,584 | +60 | +3.9 | 1,040,200 |
| 10/15 | 1,681 | 1,715 | 1,412 | 1,524 | -176 | -10.4 | 2,341,100 |
| 10/8 | 1,798 | 1,809 | 1,609 | 1,700 | -94 | -5.2 | 1,095,600 |
| 10/1 | 1,930 | 1,935 | 1,783 | 1,794 | -111 | -5.8 | 655,300 |
| 9/24 | 1,832 | 1,915 | 1,800 | 1,905 | -14 | -0.7 | 552,700 |
| 9/17 | 1,905 | 1,935 | 1,826 | 1,919 | +5 | +0.3 | 770,100 |
| 9/10 | 1,970 | 1,977 | 1,838 | 1,914 | -47 | -2.4 | 697,700 |
| 9/3 | 1,924 | 2,012 | 1,913 | 1,961 | +77 | +4.1 | 599,200 |
| 8/27 | 1,719 | 1,930 | 1,719 | 1,884 | +153 | +8.8 | 553,200 |
| 8/20 | 1,915 | 1,926 | 1,718 | 1,731 | -211 | -10.9 | 701,600 |
| 8/13 | 1,825 | 1,957 | 1,812 | 1,942 | +120 | +6.6 | 486,600 |
| 8/6 | 1,910 | 1,996 | 1,774 | 1,822 | -95 | -5.0 | 924,300 |
| 7/30 | 1,980 | 2,008 | 1,896 | 1,917 | -39 | -2.0 | 562,200 |
| 7/21 | 2,036 | 2,046 | 1,923 | 1,956 | -104 | -5.1 | 617,400 |
| 7/16 | 2,201 | 2,248 | 1,998 | 2,060 | -114 | -5.2 | 1,559,200 |
| 7/9 | 2,278 | 2,325 | 2,081 | 2,174 | -94 | -4.1 | 1,276,300 |
| 7/2 | 2,182 | 2,291 | 2,156 | 2,268 | +100 | +4.6 | 781,500 |
| 6/25 | 2,102 | 2,225 | 2,085 | 2,168 | +4 | +0.2 | 652,400 |
| 6/18 | 2,270 | 2,374 | 2,163 | 2,164 | -106 | -4.7 | 1,260,300 |
▶︎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
