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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,716 | 1,716 | 1,576 | 1,601 | -132 | -7.6 | 551,600 |
| 2/17 | 1,690 | 1,741 | 1,621 | 1,733 | +32 | +1.9 | 270,700 |
| 2/10 | 1,705 | 1,729 | 1,646 | 1,701 | -12 | -0.7 | 196,200 |
| 2/3 | 1,706 | 1,754 | 1,695 | 1,713 | +7 | +0.4 | 150,300 |
| 1/27 | 1,685 | 1,733 | 1,681 | 1,706 | +47 | +2.8 | 259,800 |
| 1/20 | 1,607 | 1,673 | 1,569 | 1,659 | +52 | +3.2 | 282,900 |
| 1/13 | 1,417 | 1,613 | 1,395 | 1,607 | +191 | +13.5 | 369,300 |
| 1/6 | 1,564 | 1,564 | 1,409 | 1,416 | -149 | -9.5 | 284,200 |
| 12/30 | 1,600 | 1,630 | 1,521 | 1,565 | -19 | -1.2 | 995,800 |
| 12/23 | 1,571 | 1,625 | 1,546 | 1,584 | +5 | +0.3 | 310,500 |
| 12/16 | 1,671 | 1,759 | 1,576 | 1,579 | -113 | -6.7 | 586,500 |
| 12/9 | 1,650 | 1,709 | 1,615 | 1,692 | +41 | +2.5 | 252,500 |
| 12/2 | 1,685 | 1,730 | 1,647 | 1,651 | -14 | -0.8 | 346,800 |
| 11/25 | 1,538 | 1,712 | 1,510 | 1,665 | +140 | +9.2 | 454,400 |
| 11/18 | 1,556 | 1,556 | 1,432 | 1,525 | -51 | -3.2 | 570,100 |
| 11/11 | 1,503 | 1,586 | 1,484 | 1,576 | +85 | +5.7 | 301,800 |
| 11/4 | 1,534 | 1,564 | 1,479 | 1,491 | -28 | -1.8 | 267,000 |
| 10/28 | 1,542 | 1,588 | 1,474 | 1,519 | -6 | -0.4 | 629,000 |
| 10/21 | 1,503 | 1,569 | 1,498 | 1,525 | +1 | +0.1 | 579,100 |
| 10/14 | 1,462 | 1,528 | 1,421 | 1,524 | +50 | +3.4 | 404,800 |
| 10/7 | 1,475 | 1,573 | 1,465 | 1,474 | +2 | +0.1 | 497,900 |
| 9/30 | 1,499 | 1,541 | 1,454 | 1,472 | -24 | -1.6 | 430,700 |
| 9/22 | 1,461 | 1,503 | 1,452 | 1,496 | +46 | +3.2 | 127,000 |
| 9/16 | 1,464 | 1,493 | 1,448 | 1,450 | 0 | 0.0 | 148,400 |
| 9/9 | 1,476 | 1,505 | 1,365 | 1,450 | -40 | -2.7 | 310,400 |
| 9/2 | 1,440 | 1,524 | 1,426 | 1,490 | +23 | +1.6 | 211,300 |
| 8/26 | 1,496 | 1,506 | 1,454 | 1,467 | -41 | -2.7 | 107,900 |
| 8/19 | 1,445 | 1,560 | 1,380 | 1,508 | +55 | +3.8 | 363,100 |
| 8/12 | 1,438 | 1,475 | 1,374 | 1,453 | +21 | +1.5 | 179,700 |
| 8/5 | 1,425 | 1,479 | 1,419 | 1,432 | +23 | +1.6 | 208,600 |
▶︎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
