6195東証G信用
業種 サービス業
ホープ 株価時系列データ
PTS
209
円
(12:45)
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 |
|---|---|
| 273 (24/02/02) | 158 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 273 (24/02/02) | 158 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 210 | 214 | 206 | 207 | -3 | -1.4 | 179,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,083 | 1,138 | 1,068 | 1,086 | +12 | +1.1 | 419,800 |
| 6/4 | 1,230 | 1,272 | 1,069 | 1,074 | -154 | -12.5 | 861,600 |
| 5/28 | 1,316 | 1,351 | 1,220 | 1,228 | -118 | -8.8 | 709,700 |
| 5/21 | 1,410 | 1,457 | 1,253 | 1,346 | -47 | -3.4 | 1,185,000 |
| 5/14 | 1,414 | 1,500 | 1,301 | 1,393 | -8 | -0.6 | 745,700 |
| 5/7 | 1,436 | 1,533 | 1,388 | 1,401 | +48 | +3.6 | 763,300 |
| 4/30 | 1,316 | 1,471 | 1,316 | 1,353 | +1 | +0.1 | 732,600 |
| 4/23 | 2,165 | 2,189 | 1,256 | 1,352 | -813 | -37.6 | 3,104,100 |
| 4/16 | 2,480 | 2,480 | 2,070 | 2,165 | -323 | -13.0 | 923,800 |
| 4/9 | 2,288 | 2,488 | 2,261 | 2,488 | +198 | +8.7 | 864,200 |
| 4/2 | 2,130 | 2,306 | 2,005 | 2,290 | +159 | +7.5 | 964,200 |
| 3/26 | 2,297 | 2,297 | 1,975 | 2,131 | -170 | -7.4 | 1,039,500 |
| 3/19 | 2,417 | 2,448 | 2,286 | 2,301 | -123 | -5.1 | 813,600 |
| 3/12 | 2,426 | 2,490 | 2,222 | 2,424 | +24 | +1.0 | 1,066,200 |
| 3/5 | 2,910 | 2,935 | 2,301 | 2,400 | -503 | -17.3 | 1,814,900 |
| 2/26 | 2,712 | 3,265 | 2,706 | 2,903 | +268 | +10.2 | 3,186,100 |
| 2/19 | 2,452 | 2,737 | 2,386 | 2,635 | +133 | +5.3 | 1,900,100 |
| 2/12 | 2,583 | 2,712 | 2,475 | 2,502 | -111 | -4.3 | 943,900 |
| 2/5 | 2,411 | 2,745 | 2,385 | 2,613 | -18 | -0.7 | 1,289,600 |
| 1/29 | 3,185 | 3,220 | 2,621 | 2,631 | -317 | -10.8 | 3,087,300 |
| 1/22 | 2,813 | 3,090 | 2,650 | 2,948 | -152 | -4.9 | 3,834,900 |
| 1/15 | 3,210 | 3,620 | 2,903 | 3,100 | -230 | -6.9 | 3,279,500 |
| 1/8 | 4,550 | 4,980 | 3,195 | 3,330 | -1,165 | -25.9 | 5,178,300 |
| 12/30 | 4,700 | 4,775 | 4,435 | 4,495 | -200 | -4.3 | 604,200 |
| 12/25 | 4,700 | 4,885 | 4,370 | 4,695 | -20 | -0.4 | 1,468,000 |
| 12/18 | 5,530 | 5,800 | 4,595 | 4,715 | -240 | -4.8 | 2,997,000 |
| 12/11 | 5,350 | 5,410 | 4,565 | 4,955 | -565 | -10.2 | 2,108,300 |
| 12/4 | 6,120 | 6,380 | 5,220 | 5,520 | -540 | -8.9 | 1,627,100 |
| 11/27 | 6,300 | 6,880 | 5,870 | 6,060 | -130 | -2.1 | 1,354,200 |
| 11/20 | 6,730 | 6,980 | 5,960 | 6,190 | -740 | -10.7 | 1,649,500 |
▶︎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
