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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,337 | 1,337 | 1,277 | 1,290 | -47 | -3.5 | 174,500 |
| 4/12 | 1,321 | 1,346 | 1,307 | 1,337 | +25 | +1.9 | 126,500 |
| 4/5 | 1,364 | 1,372 | 1,306 | 1,312 | -44 | -3.2 | 215,600 |
| 3/29 | 1,335 | 1,360 | 1,316 | 1,356 | +26 | +2.0 | 206,300 |
| 3/22 | 1,353 | 1,360 | 1,316 | 1,330 | -18 | -1.3 | 229,500 |
| 3/15 | 1,310 | 1,411 | 1,281 | 1,348 | +24 | +1.8 | 503,500 |
| 3/8 | 1,339 | 1,339 | 1,272 | 1,324 | -22 | -1.6 | 305,400 |
| 3/1 | 1,346 | 1,385 | 1,341 | 1,346 | +6 | +0.5 | 161,900 |
| 2/22 | 1,385 | 1,402 | 1,328 | 1,340 | -51 | -3.7 | 137,800 |
| 2/16 | 1,359 | 1,402 | 1,302 | 1,391 | +33 | +2.4 | 356,700 |
| 2/9 | 1,422 | 1,427 | 1,353 | 1,358 | -61 | -4.3 | 309,400 |
| 2/2 | 1,455 | 1,458 | 1,402 | 1,419 | -35 | -2.4 | 274,200 |
| 1/26 | 1,485 | 1,505 | 1,445 | 1,454 | -24 | -1.6 | 183,000 |
| 1/19 | 1,468 | 1,556 | 1,466 | 1,478 | +11 | +0.8 | 293,200 |
| 1/12 | 1,496 | 1,547 | 1,466 | 1,467 | -24 | -1.6 | 317,000 |
| 1/5 | 1,530 | 1,530 | 1,482 | 1,491 | -53 | -3.4 | 191,800 |
| 12/29 | 1,558 | 1,579 | 1,474 | 1,544 | -20 | -1.3 | 1,215,800 |
| 12/22 | 1,579 | 1,589 | 1,532 | 1,564 | -12 | -0.8 | 388,700 |
| 12/15 | 1,503 | 1,586 | 1,498 | 1,576 | +70 | +4.7 | 531,900 |
| 12/8 | 1,465 | 1,525 | 1,437 | 1,506 | +37 | +2.5 | 519,700 |
| 12/1 | 1,476 | 1,522 | 1,464 | 1,469 | +11 | +0.8 | 277,400 |
| 11/24 | 1,404 | 1,507 | 1,401 | 1,458 | +55 | +3.9 | 523,700 |
| 11/17 | 1,303 | 1,407 | 1,292 | 1,403 | +102 | +7.8 | 389,400 |
| 11/10 | 1,296 | 1,316 | 1,284 | 1,301 | +11 | +0.9 | 275,100 |
| 11/2 | 1,238 | 1,291 | 1,229 | 1,290 | +52 | +4.2 | 214,000 |
| 10/27 | 1,215 | 1,238 | 1,169 | 1,238 | +26 | +2.2 | 227,500 |
| 10/20 | 1,227 | 1,233 | 1,201 | 1,212 | -17 | -1.4 | 189,100 |
| 10/13 | 1,236 | 1,249 | 1,222 | 1,229 | -9 | -0.7 | 310,600 |
| 10/6 | 1,271 | 1,284 | 1,188 | 1,238 | -30 | -2.4 | 833,400 |
| 9/29 | 1,281 | 1,286 | 1,251 | 1,268 | -2 | -0.2 | 316,600 |
▶︎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
