6071東証P貸借
業種 サービス業
ＩＢＪ 株価時系列データ
PTS
625
円
取引時間外
(19:14)
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 |
|---|---|
| 777 (24/01/23) | 460 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 777 (24/01/23) | 460 (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 | 630 | 634 | 621 | 627 | +2 | +0.3 | 238,600 |
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 | 912 | 920 | 826 | 830 | -76 | -8.4 | 645,800 |
| 12/30 | 883 | 914 | 858 | 906 | +24 | +2.7 | 1,174,100 |
| 12/24 | 892 | 916 | 858 | 882 | -18 | -2.0 | 1,019,700 |
| 12/17 | 991 | 1,007 | 893 | 900 | -83 | -8.4 | 761,700 |
| 12/10 | 1,014 | 1,047 | 983 | 983 | -37 | -3.6 | 677,200 |
| 12/3 | 1,050 | 1,062 | 939 | 1,020 | -60 | -5.6 | 1,296,700 |
| 11/26 | 1,117 | 1,180 | 1,075 | 1,080 | -50 | -4.4 | 687,800 |
| 11/19 | 1,127 | 1,256 | 1,106 | 1,130 | +33 | +3.0 | 1,603,800 |
| 11/12 | 1,120 | 1,149 | 1,058 | 1,097 | -13 | -1.2 | 1,013,100 |
| 11/5 | 1,100 | 1,153 | 1,080 | 1,110 | +19 | +1.7 | 465,900 |
| 10/29 | 1,100 | 1,122 | 1,075 | 1,091 | -5 | -0.5 | 425,100 |
| 10/22 | 1,092 | 1,124 | 1,082 | 1,096 | +1 | +0.1 | 398,700 |
| 10/15 | 1,083 | 1,105 | 1,057 | 1,095 | +11 | +1.0 | 465,300 |
| 10/8 | 1,128 | 1,128 | 1,025 | 1,084 | -17 | -1.5 | 671,700 |
| 10/1 | 1,100 | 1,145 | 1,083 | 1,101 | +11 | +1.0 | 890,300 |
| 9/24 | 1,042 | 1,098 | 1,034 | 1,090 | +31 | +2.9 | 622,000 |
| 9/17 | 1,005 | 1,066 | 1,002 | 1,059 | +43 | +4.2 | 958,800 |
| 9/10 | 989 | 1,038 | 976 | 1,016 | +40 | +4.1 | 959,400 |
| 9/3 | 970 | 1,032 | 952 | 976 | +27 | +2.9 | 1,054,200 |
| 8/27 | 870 | 982 | 862 | 949 | +77 | +8.8 | 1,649,700 |
| 8/20 | 979 | 990 | 865 | 872 | -109 | -11.1 | 1,757,800 |
| 8/13 | 995 | 1,095 | 973 | 981 | -23 | -2.3 | 840,800 |
| 8/6 | 1,076 | 1,085 | 986 | 1,004 | -73 | -6.8 | 733,500 |
| 7/30 | 1,080 | 1,097 | 1,043 | 1,077 | +21 | +2.0 | 604,000 |
| 7/21 | 1,088 | 1,100 | 1,026 | 1,056 | -59 | -5.3 | 627,600 |
| 7/16 | 1,139 | 1,176 | 1,098 | 1,115 | -24 | -2.1 | 555,300 |
| 7/9 | 1,168 | 1,179 | 1,030 | 1,139 | -16 | -1.4 | 959,400 |
| 7/2 | 1,060 | 1,175 | 1,057 | 1,155 | +96 | +9.1 | 1,211,800 |
| 6/25 | 1,073 | 1,129 | 1,020 | 1,059 | -41 | -3.7 | 1,368,300 |
| 6/18 | 1,156 | 1,195 | 1,093 | 1,100 | -50 | -4.4 | 1,377,500 |
▶︎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
