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 |
|---|---|
| 1,865 (24/11/21) | 1,272 (24/03/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,865 (24/11/21) | 1,272 (24/03/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,834 | 1,881 | 1,806 | 1,879 | +42 | +2.3 | 142,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,791 | 1,859 | 1,751 | 1,837 | +46 | +2.6 | 184,500 |
| 11/8 | 1,770 | 1,793 | 1,733 | 1,791 | +32 | +1.8 | 120,400 |
| 11/1 | 1,669 | 1,766 | 1,669 | 1,759 | +96 | +5.8 | 246,700 |
| 10/25 | 1,689 | 1,730 | 1,651 | 1,663 | -18 | -1.1 | 138,500 |
| 10/18 | 1,758 | 1,763 | 1,681 | 1,681 | -60 | -3.5 | 161,500 |
| 10/11 | 1,750 | 1,794 | 1,702 | 1,741 | -17 | -1.0 | 318,000 |
| 10/4 | 1,634 | 1,760 | 1,595 | 1,758 | +84 | +5.0 | 742,600 |
| 9/27 | 1,661 | 1,683 | 1,603 | 1,674 | +28 | +1.7 | 493,500 |
| 9/20 | 1,631 | 1,687 | 1,593 | 1,646 | +23 | +1.4 | 227,200 |
| 9/13 | 1,597 | 1,641 | 1,545 | 1,623 | +11 | +0.7 | 212,400 |
| 9/6 | 1,645 | 1,678 | 1,598 | 1,612 | -32 | -2.0 | 155,200 |
| 8/30 | 1,646 | 1,662 | 1,591 | 1,644 | +2 | +0.1 | 144,600 |
| 8/23 | 1,613 | 1,670 | 1,578 | 1,642 | +26 | +1.6 | 204,600 |
| 8/16 | 1,521 | 1,629 | 1,509 | 1,616 | +108 | +7.2 | 249,200 |
| 8/9 | 1,372 | 1,534 | 1,315 | 1,508 | +76 | +5.3 | 346,400 |
| 8/2 | 1,470 | 1,545 | 1,430 | 1,432 | -24 | -1.7 | 311,800 |
| 7/26 | 1,460 | 1,474 | 1,402 | 1,456 | -2 | -0.1 | 208,200 |
| 7/19 | 1,469 | 1,526 | 1,450 | 1,458 | -8 | -0.6 | 112,800 |
| 7/12 | 1,485 | 1,518 | 1,420 | 1,466 | -19 | -1.3 | 371,800 |
| 7/5 | 1,449 | 1,514 | 1,441 | 1,485 | +38 | +2.6 | 335,800 |
| 6/28 | 1,453 | 1,524 | 1,418 | 1,447 | -1 | -0.1 | 258,500 |
| 6/21 | 1,515 | 1,525 | 1,416 | 1,448 | -75 | -4.9 | 342,900 |
| 6/14 | 1,531 | 1,578 | 1,502 | 1,523 | -8 | -0.5 | 397,600 |
| 6/7 | 1,479 | 1,543 | 1,456 | 1,531 | +64 | +4.4 | 363,600 |
| 5/31 | 1,322 | 1,472 | 1,315 | 1,467 | +148 | +11.2 | 343,900 |
| 5/24 | 1,320 | 1,351 | 1,307 | 1,319 | -3 | -0.2 | 152,600 |
| 5/17 | 1,350 | 1,379 | 1,307 | 1,322 | -27 | -2.0 | 201,500 |
| 5/10 | 1,337 | 1,356 | 1,335 | 1,349 | +16 | +1.2 | 55,400 |
| 5/2 | 1,331 | 1,350 | 1,324 | 1,333 | +1 | +0.1 | 41,700 |
| 4/26 | 1,308 | 1,332 | 1,298 | 1,332 | +42 | +3.3 | 126,600 |
▶︎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
