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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,271 | 1,286 | 1,243 | 1,270 | 0 | 0.0 | 214,700 |
| 9/15 | 1,262 | 1,280 | 1,253 | 1,270 | +16 | +1.3 | 163,100 |
| 9/8 | 1,273 | 1,293 | 1,251 | 1,254 | -16 | -1.3 | 276,500 |
| 9/1 | 1,243 | 1,276 | 1,237 | 1,270 | +37 | +3.0 | 173,200 |
| 8/25 | 1,174 | 1,233 | 1,174 | 1,233 | +61 | +5.2 | 272,600 |
| 8/18 | 1,256 | 1,266 | 1,155 | 1,172 | -79 | -6.3 | 603,300 |
| 8/10 | 1,245 | 1,265 | 1,242 | 1,251 | +1 | +0.1 | 179,000 |
| 8/4 | 1,317 | 1,317 | 1,243 | 1,250 | -53 | -4.1 | 241,300 |
| 7/28 | 1,278 | 1,303 | 1,269 | 1,303 | +36 | +2.8 | 185,400 |
| 7/21 | 1,273 | 1,292 | 1,249 | 1,267 | -7 | -0.6 | 217,300 |
| 7/14 | 1,297 | 1,305 | 1,237 | 1,274 | -32 | -2.5 | 644,300 |
| 7/7 | 1,434 | 1,452 | 1,289 | 1,306 | -136 | -9.4 | 484,400 |
| 6/30 | 1,359 | 1,452 | 1,347 | 1,442 | +73 | +5.3 | 383,900 |
| 6/23 | 1,410 | 1,421 | 1,359 | 1,369 | -41 | -2.9 | 509,000 |
| 6/16 | 1,400 | 1,438 | 1,387 | 1,410 | +13 | +0.9 | 301,300 |
| 6/9 | 1,457 | 1,463 | 1,393 | 1,397 | -49 | -3.4 | 283,600 |
| 6/2 | 1,455 | 1,463 | 1,399 | 1,446 | +21 | +1.5 | 409,100 |
| 5/26 | 1,507 | 1,507 | 1,415 | 1,425 | -82 | -5.4 | 259,600 |
| 5/19 | 1,530 | 1,537 | 1,453 | 1,507 | -16 | -1.1 | 249,000 |
| 5/12 | 1,500 | 1,531 | 1,493 | 1,523 | +23 | +1.5 | 121,900 |
| 5/2 | 1,529 | 1,529 | 1,496 | 1,500 | -9 | -0.6 | 46,600 |
| 4/28 | 1,506 | 1,535 | 1,486 | 1,509 | +4 | +0.3 | 199,300 |
| 4/21 | 1,530 | 1,543 | 1,503 | 1,505 | -16 | -1.1 | 166,900 |
| 4/14 | 1,565 | 1,569 | 1,520 | 1,521 | -46 | -2.9 | 283,500 |
| 4/7 | 1,600 | 1,619 | 1,547 | 1,567 | -13 | -0.8 | 238,100 |
| 3/31 | 1,628 | 1,632 | 1,571 | 1,580 | -75 | -4.5 | 310,900 |
| 3/24 | 1,635 | 1,665 | 1,553 | 1,655 | +14 | +0.9 | 177,500 |
| 3/17 | 1,638 | 1,681 | 1,599 | 1,641 | -30 | -1.8 | 206,500 |
| 3/10 | 1,654 | 1,697 | 1,628 | 1,671 | +14 | +0.8 | 177,800 |
| 3/3 | 1,590 | 1,669 | 1,579 | 1,657 | +56 | +3.5 | 225,600 |
▶︎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
