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 |
|---|---|
| 5,570 (24/03/01) | 3,005 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,570 (24/03/01) | 3,005 (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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,825 | 3,965 | 3,730 | 3,730 | -95 | -2.5 | 793,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/24 | 5,260 | 5,480 | 5,140 | 5,270 | -70 | -1.3 | 320,100 |
| 12/17 | 5,670 | 5,710 | 5,280 | 5,340 | -180 | -3.3 | 418,200 |
| 12/10 | 5,400 | 5,850 | 5,260 | 5,520 | +20 | +0.4 | 464,300 |
| 12/3 | 5,770 | 5,950 | 5,090 | 5,500 | -470 | -7.9 | 957,200 |
| 11/26 | 5,970 | 6,100 | 5,710 | 5,970 | +70 | +1.2 | 500,300 |
| 11/19 | 5,670 | 6,100 | 5,610 | 5,900 | +360 | +6.5 | 807,500 |
| 11/12 | 5,730 | 5,920 | 5,420 | 5,540 | -90 | -1.6 | 1,044,600 |
| 11/5 | 5,000 | 5,750 | 5,000 | 5,630 | +1,330 | +30.9 | 1,489,300 |
| 10/29 | 4,210 | 4,380 | 4,185 | 4,300 | +70 | +1.7 | 201,800 |
| 10/22 | 4,300 | 4,360 | 4,205 | 4,230 | -45 | -1.1 | 156,800 |
| 10/15 | 4,075 | 4,290 | 4,045 | 4,275 | +170 | +4.1 | 136,000 |
| 10/8 | 4,165 | 4,185 | 3,875 | 4,105 | -50 | -1.2 | 250,800 |
| 10/1 | 4,375 | 4,445 | 4,105 | 4,155 | -200 | -4.6 | 314,900 |
| 9/24 | 4,240 | 4,365 | 4,165 | 4,355 | -95 | -2.1 | 258,100 |
| 9/17 | 4,300 | 4,450 | 4,245 | 4,450 | +145 | +3.4 | 332,800 |
| 9/10 | 4,100 | 4,305 | 4,040 | 4,305 | +235 | +5.8 | 278,200 |
| 9/3 | 3,895 | 4,115 | 3,855 | 4,070 | +220 | +5.7 | 299,800 |
| 8/27 | 3,660 | 3,890 | 3,660 | 3,850 | +200 | +5.5 | 226,200 |
| 8/20 | 3,835 | 3,835 | 3,590 | 3,650 | -220 | -5.7 | 259,000 |
| 8/13 | 3,680 | 3,910 | 3,675 | 3,870 | +195 | +5.3 | 194,100 |
| 8/6 | 3,730 | 3,855 | 3,615 | 3,675 | +10 | +0.3 | 198,300 |
| 7/30 | 3,900 | 3,925 | 3,630 | 3,665 | -175 | -4.6 | 267,400 |
| 7/21 | 3,865 | 3,915 | 3,775 | 3,840 | -95 | -2.4 | 200,400 |
| 7/16 | 3,820 | 4,065 | 3,750 | 3,935 | +185 | +4.9 | 529,800 |
| 7/9 | 4,130 | 4,200 | 3,605 | 3,750 | -410 | -9.9 | 786,100 |
| 7/2 | 4,300 | 4,520 | 3,930 | 4,160 | -100 | -2.4 | 885,500 |
| 6/25 | 4,165 | 4,350 | 4,100 | 4,260 | +75 | +1.8 | 200,000 |
| 6/18 | 4,275 | 4,325 | 4,175 | 4,185 | -70 | -1.7 | 164,800 |
| 6/11 | 4,045 | 4,285 | 4,040 | 4,255 | +215 | +5.3 | 229,500 |
| 6/4 | 4,265 | 4,280 | 4,005 | 4,040 | -215 | -5.1 | 213,500 |
▶︎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
