！決算発表予定日 2024/04/30
6196東証P貸借
業種 サービス業
ストライク 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,570 (24/03/01) | 2,814 (23/08/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,570 (24/03/01) | 4,190 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,445 | 4,510 | 4,370 | 4,420 | -5 | -0.1 | 389,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,405 | 4,525 | 4,370 | 4,425 | -20 | -0.5 | 241,300 |
| 4/24 | 4,705 | 4,730 | 4,445 | 4,445 | -365 | -7.6 | 766,300 |
| 4/23 | 4,850 | 5,070 | 4,775 | 4,810 | +155 | +3.3 | 731,400 |
| 4/22 | 4,610 | 4,675 | 4,580 | 4,655 | +75 | +1.6 | 103,900 |
| 4/19 | 4,635 | 4,650 | 4,500 | 4,580 | -85 | -1.8 | 119,500 |
| 4/18 | 4,600 | 4,715 | 4,555 | 4,665 | -20 | -0.4 | 88,000 |
| 4/17 | 4,710 | 4,760 | 4,620 | 4,685 | -25 | -0.5 | 106,800 |
| 4/16 | 4,770 | 4,800 | 4,640 | 4,710 | -195 | -4.0 | 125,500 |
| 4/15 | 4,765 | 4,905 | 4,740 | 4,905 | +65 | +1.3 | 81,300 |
| 4/12 | 4,820 | 4,915 | 4,755 | 4,840 | +5 | +0.1 | 93,500 |
| 4/11 | 4,840 | 4,900 | 4,795 | 4,835 | -70 | -1.4 | 69,300 |
| 4/10 | 4,910 | 4,985 | 4,880 | 4,905 | -15 | -0.3 | 69,600 |
| 4/9 | 4,825 | 4,935 | 4,755 | 4,920 | +95 | +2.0 | 78,000 |
| 4/8 | 4,805 | 4,870 | 4,800 | 4,825 | +50 | +1.1 | 80,900 |
| 4/5 | 4,750 | 4,785 | 4,680 | 4,775 | -40 | -0.8 | 93,600 |
| 4/4 | 4,880 | 4,895 | 4,795 | 4,815 | -65 | -1.3 | 78,900 |
| 4/3 | 4,910 | 4,955 | 4,810 | 4,880 | -160 | -3.2 | 157,500 |
| 4/2 | 5,040 | 5,130 | 4,975 | 5,040 | +30 | +0.6 | 153,800 |
| 4/1 | 5,120 | 5,170 | 4,970 | 5,010 | -50 | -1.0 | 136,600 |
| 3/29 | 4,885 | 5,130 | 4,880 | 5,060 | +230 | +4.8 | 159,700 |
| 3/28 | 4,765 | 4,890 | 4,750 | 4,830 | +120 | +2.6 | 127,300 |
| 3/27 | 4,790 | 4,870 | 4,655 | 4,710 | -70 | -1.5 | 166,800 |
| 3/26 | 4,755 | 4,795 | 4,725 | 4,780 | -15 | -0.3 | 75,700 |
| 3/25 | 4,925 | 4,955 | 4,790 | 4,795 | -135 | -2.7 | 71,600 |
| 3/22 | 4,885 | 4,965 | 4,860 | 4,930 | 0 | 0.0 | 63,700 |
| 3/21 | 5,080 | 5,090 | 4,910 | 4,930 | -30 | -0.6 | 120,200 |
| 3/19 | 4,830 | 4,960 | 4,770 | 4,960 | +130 | +2.7 | 102,300 |
| 3/18 | 4,765 | 4,840 | 4,735 | 4,830 | +95 | +2.0 | 93,300 |
| 3/15 | 4,840 | 4,870 | 4,725 | 4,735 | -110 | -2.3 | 110,600 |
| 3/14 | 4,820 | 4,945 | 4,760 | 4,845 | +95 | +2.0 | 148,400 |
▶︎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