6071東証P貸借
業種 サービス業
ＩＢＪ 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 630 | 634 | 615 | 621 | -4 | -0.6 | 468,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 600 | 628 | 521 | 619 | +14 | +2.3 | 5,146,300 |
| 4/10 | 437 | 631 | 411 | 605 | +162 | +36.6 | 7,336,300 |
| 4/3 | 482 | 509 | 435 | 443 | -75 | -14.5 | 3,452,400 |
| 3/27 | 400 | 569 | 387 | 518 | +103 | +24.8 | 5,885,200 |
| 3/19 | 477 | 565 | 415 | 415 | -41 | -9.0 | 7,813,800 |
| 3/13 | 850 | 863 | 448 | 456 | -436 | -48.9 | 10,103,200 |
| 3/6 | 936 | 1,029 | 876 | 892 | -63 | -6.6 | 2,116,300 |
| 2/28 | 1,065 | 1,112 | 948 | 955 | -209 | -18.0 | 2,032,300 |
| 2/21 | 1,285 | 1,379 | 1,135 | 1,164 | -61 | -5.0 | 3,349,400 |
| 2/14 | 1,273 | 1,276 | 1,214 | 1,225 | -45 | -3.5 | 686,700 |
| 2/7 | 1,217 | 1,299 | 1,207 | 1,270 | +13 | +1.0 | 909,900 |
| 1/31 | 1,307 | 1,338 | 1,210 | 1,257 | -80 | -6.0 | 1,725,800 |
| 1/24 | 1,323 | 1,337 | 1,293 | 1,337 | +5 | +0.4 | 1,324,900 |
| 1/17 | 1,354 | 1,377 | 1,290 | 1,332 | -17 | -1.3 | 1,907,300 |
| 1/10 | 1,241 | 1,363 | 1,211 | 1,349 | +107 | +8.6 | 2,535,000 |
| 12/30 | 1,225 | 1,252 | 1,215 | 1,242 | +12 | +1.0 | 328,200 |
| 12/27 | 1,145 | 1,265 | 1,118 | 1,230 | +71 | +6.1 | 3,212,100 |
| 12/20 | 1,080 | 1,180 | 1,005 | 1,159 | +68 | +6.2 | 3,095,500 |
| 12/13 | 1,117 | 1,160 | 1,081 | 1,091 | -19 | -1.7 | 1,951,800 |
| 12/6 | 1,063 | 1,115 | 1,056 | 1,110 | +63 | +6.0 | 1,806,900 |
| 11/29 | 1,025 | 1,066 | 1,002 | 1,047 | +30 | +3.0 | 1,583,900 |
| 11/22 | 966 | 1,027 | 952 | 1,017 | +50 | +5.2 | 2,077,900 |
| 11/15 | 1,024 | 1,066 | 920 | 967 | +6 | +0.6 | 3,452,400 |
| 11/8 | 1,003 | 1,012 | 930 | 961 | -31 | -3.1 | 1,563,200 |
| 11/1 | 1,030 | 1,030 | 966 | 992 | -46 | -4.4 | 1,481,100 |
| 10/25 | 976 | 1,041 | 957 | 1,038 | +58 | +5.9 | 1,355,600 |
| 10/18 | 1,002 | 1,026 | 967 | 980 | -15 | -1.5 | 1,360,900 |
| 10/11 | 1,215 | 1,226 | 993 | 995 | -206 | -17.2 | 3,067,100 |
| 10/4 | 1,158 | 1,204 | 1,098 | 1,201 | +23 | +2.0 | 1,280,900 |
| 9/27 | 1,140 | 1,184 | 1,136 | 1,178 | +37 | +3.2 | 706,000 |
▶︎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
