！決算発表予定日 2024/05/15
6078東証P貸借
業種 サービス業
バリューＨＲ 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 |
|---|---|
| 1,589 (23/12/18) | 1,155 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,556 (24/01/16) | 1,272 (24/03/06) |
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 | 1,346 | 1,347 | 1,324 | 1,333 | -17 | -1.3 | 28,300 |
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 | 1,364 | 1,372 | 1,277 | 1,350 | -6 | -0.4 | 665,800 |
| 24/03 | 1,380 | 1,411 | 1,272 | 1,356 | -14 | -1.0 | 1,269,200 |
| 24/02 | 1,420 | 1,438 | 1,302 | 1,370 | -65 | -4.5 | 1,033,700 |
| 24/01 | 1,530 | 1,556 | 1,419 | 1,435 | -109 | -7.1 | 1,166,800 |
| 23/12 | 1,494 | 1,589 | 1,437 | 1,544 | +46 | +3.1 | 2,710,500 |
| 23/11 | 1,287 | 1,522 | 1,270 | 1,498 | +224 | +17.6 | 1,533,500 |
| 23/10 | 1,271 | 1,284 | 1,169 | 1,274 | +6 | +0.5 | 1,652,300 |
| 23/09 | 1,262 | 1,293 | 1,243 | 1,268 | 0 | 0.0 | 1,003,100 |
| 23/08 | 1,306 | 1,308 | 1,155 | 1,268 | -39 | -3.0 | 1,379,900 |
| 23/07 | 1,434 | 1,452 | 1,237 | 1,307 | -135 | -9.4 | 1,588,700 |
| 23/06 | 1,409 | 1,463 | 1,347 | 1,442 | +33 | +2.3 | 1,547,200 |
| 23/05 | 1,529 | 1,537 | 1,399 | 1,409 | -100 | -6.6 | 1,016,800 |
| 23/04 | 1,600 | 1,619 | 1,486 | 1,509 | -71 | -4.5 | 887,800 |
| 23/03 | 1,616 | 1,697 | 1,553 | 1,580 | -36 | -2.2 | 1,001,500 |
| 23/02 | 1,716 | 1,741 | 1,576 | 1,616 | -108 | -6.3 | 1,192,300 |
| 23/01 | 1,564 | 1,754 | 1,395 | 1,724 | +159 | +10.2 | 1,269,500 |
| 22/12 | 1,685 | 1,759 | 1,521 | 1,565 | -110 | -6.6 | 2,317,700 |
| 22/11 | 1,540 | 1,730 | 1,432 | 1,675 | +140 | +9.1 | 1,715,100 |
| 22/10 | 1,475 | 1,588 | 1,421 | 1,535 | +63 | +4.3 | 2,163,400 |
| 22/09 | 1,491 | 1,541 | 1,365 | 1,472 | -40 | -2.7 | 1,106,000 |
| 22/08 | 1,425 | 1,560 | 1,374 | 1,512 | +103 | +7.3 | 981,100 |
| 22/07 | 1,373 | 1,419 | 1,286 | 1,409 | +29 | +2.1 | 941,300 |
| 22/06 | 1,258 | 1,444 | 1,202 | 1,380 | +120 | +9.5 | 1,539,600 |
| 22/05 | 1,395 | 1,414 | 1,181 | 1,260 | -137 | -9.8 | 1,282,400 |
| 22/04 | 1,360 | 1,498 | 1,296 | 1,397 | +23 | +1.7 | 1,300,900 |
| 22/03 | 1,227 | 1,517 | 1,227 | 1,374 | +147 | +12.0 | 2,042,500 |
| 22/02 | 1,204 | 1,305 | 1,140 | 1,227 | +23 | +1.9 | 1,335,600 |
| 22/01 | 1,406 | 1,439 | 1,115 | 1,204 | -205 | -14.6 | 2,711,400 |
| 21/12 | 1,260 | 1,418 | 1,202 | 1,409 | +156 | +12.5 | 3,769,000 |
| 21/11 | 931 | 1,340 | 922 | 1,253 | +333 | +36.2 | 3,886,800 |
▶︎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