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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,374 | 1,419 | 1,337 | 1,409 | +48 | +3.5 | 353,300 |
| 7/22 | 1,364 | 1,378 | 1,335 | 1,361 | -3 | -0.2 | 139,000 |
| 7/15 | 1,361 | 1,380 | 1,329 | 1,364 | +28 | +2.1 | 166,600 |
| 7/8 | 1,326 | 1,358 | 1,286 | 1,336 | +23 | +1.8 | 196,100 |
| 7/1 | 1,440 | 1,444 | 1,292 | 1,313 | -113 | -7.9 | 429,400 |
| 6/24 | 1,374 | 1,433 | 1,345 | 1,426 | +73 | +5.4 | 433,300 |
| 6/17 | 1,235 | 1,367 | 1,227 | 1,353 | +98 | +7.8 | 417,900 |
| 6/10 | 1,210 | 1,273 | 1,202 | 1,255 | +37 | +3.0 | 229,000 |
| 6/3 | 1,249 | 1,303 | 1,215 | 1,218 | -19 | -1.5 | 337,700 |
| 5/27 | 1,238 | 1,336 | 1,209 | 1,237 | -6 | -0.5 | 328,000 |
| 5/20 | 1,248 | 1,285 | 1,181 | 1,243 | +22 | +1.8 | 325,400 |
| 5/13 | 1,343 | 1,343 | 1,217 | 1,221 | -128 | -9.5 | 317,000 |
| 5/6 | 1,395 | 1,414 | 1,349 | 1,349 | -48 | -3.4 | 90,600 |
| 4/28 | 1,383 | 1,412 | 1,321 | 1,397 | +6 | +0.4 | 252,900 |
| 4/22 | 1,402 | 1,450 | 1,375 | 1,391 | -34 | -2.4 | 239,500 |
| 4/15 | 1,485 | 1,498 | 1,415 | 1,425 | -60 | -4.0 | 255,500 |
| 4/8 | 1,370 | 1,486 | 1,296 | 1,485 | +115 | +8.4 | 493,900 |
| 4/1 | 1,486 | 1,491 | 1,340 | 1,370 | -145 | -9.6 | 515,600 |
| 3/25 | 1,350 | 1,517 | 1,336 | 1,515 | +172 | +12.8 | 561,400 |
| 3/18 | 1,352 | 1,389 | 1,280 | 1,343 | -8 | -0.6 | 349,800 |
| 3/11 | 1,252 | 1,383 | 1,230 | 1,351 | +82 | +6.5 | 490,400 |
| 3/4 | 1,232 | 1,324 | 1,203 | 1,269 | +55 | +4.5 | 232,600 |
| 2/25 | 1,218 | 1,231 | 1,140 | 1,214 | -29 | -2.3 | 224,800 |
| 2/18 | 1,204 | 1,305 | 1,180 | 1,243 | +14 | +1.1 | 534,800 |
| 2/10 | 1,249 | 1,260 | 1,211 | 1,229 | -6 | -0.5 | 271,000 |
| 2/4 | 1,156 | 1,237 | 1,156 | 1,235 | +68 | +5.8 | 326,000 |
| 1/28 | 1,180 | 1,227 | 1,115 | 1,167 | -27 | -2.3 | 543,400 |
| 1/21 | 1,313 | 1,359 | 1,158 | 1,194 | -119 | -9.1 | 757,800 |
| 1/14 | 1,371 | 1,371 | 1,222 | 1,313 | -70 | -5.1 | 788,600 |
| 1/7 | 1,406 | 1,439 | 1,336 | 1,383 | -26 | -1.9 | 552,400 |
▶︎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
