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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 6,330 | 6,510 | 5,580 | 5,610 | -520 | -8.5 | 886,300 |
| 10/23 | 6,580 | 6,670 | 5,870 | 6,130 | -440 | -6.7 | 632,600 |
| 10/16 | 6,700 | 7,020 | 6,480 | 6,570 | 0 | 0.0 | 741,000 |
| 10/9 | 6,180 | 6,650 | 5,870 | 6,570 | +450 | +7.4 | 1,293,100 |
| 10/2 | 5,950 | 6,370 | 5,730 | 6,120 | +300 | +5.2 | 1,639,400 |
| 9/25 | 5,290 | 5,850 | 5,170 | 5,820 | +810 | +16.2 | 1,613,000 |
| 9/18 | 4,700 | 5,020 | 4,580 | 5,010 | +365 | +7.9 | 575,000 |
| 9/11 | 4,800 | 4,815 | 4,470 | 4,645 | -80 | -1.7 | 568,400 |
| 9/4 | 4,850 | 4,980 | 4,705 | 4,725 | -15 | -0.3 | 474,800 |
| 8/28 | 5,150 | 5,230 | 4,635 | 4,740 | -360 | -7.1 | 804,700 |
| 8/21 | 4,770 | 5,160 | 4,695 | 5,100 | +290 | +6.0 | 940,600 |
| 8/14 | 4,695 | 4,840 | 4,610 | 4,810 | +145 | +3.1 | 387,600 |
| 8/7 | 4,755 | 4,945 | 4,625 | 4,665 | +50 | +1.1 | 1,063,700 |
| 7/31 | 4,710 | 4,795 | 4,360 | 4,615 | -175 | -3.7 | 768,600 |
| 7/22 | 4,870 | 4,930 | 4,655 | 4,790 | -80 | -1.6 | 365,500 |
| 7/17 | 5,080 | 5,110 | 4,775 | 4,870 | -130 | -2.6 | 572,600 |
| 7/10 | 4,860 | 5,350 | 4,860 | 5,000 | +135 | +2.8 | 792,500 |
| 7/3 | 5,120 | 5,540 | 4,565 | 4,865 | -355 | -6.8 | 1,912,700 |
| 6/26 | 4,950 | 5,230 | 4,845 | 5,220 | +250 | +5.0 | 819,800 |
| 6/19 | 4,860 | 4,995 | 4,640 | 4,970 | +130 | +2.7 | 598,000 |
| 6/12 | 4,865 | 5,170 | 4,630 | 4,840 | 0 | 0.0 | 746,000 |
| 6/5 | 4,870 | 5,250 | 4,785 | 4,840 | +40 | +0.8 | 842,400 |
| 5/29 | 4,480 | 5,060 | 4,470 | 4,800 | +430 | +9.8 | 1,448,100 |
| 5/22 | 4,245 | 4,425 | 4,155 | 4,370 | +185 | +4.4 | 524,900 |
| 5/15 | 4,400 | 4,455 | 4,045 | 4,185 | -90 | -2.1 | 601,400 |
| 5/8 | 4,050 | 4,385 | 4,035 | 4,275 | +250 | +6.2 | 312,600 |
| 5/1 | 4,180 | 4,425 | 3,985 | 4,025 | -45 | -1.1 | 775,200 |
| 4/24 | 4,375 | 4,570 | 4,025 | 4,070 | -185 | -4.4 | 943,800 |
| 4/17 | 3,920 | 4,285 | 3,765 | 4,255 | +340 | +8.7 | 705,000 |
| 4/10 | 3,240 | 4,055 | 3,165 | 3,915 | +700 | +21.8 | 1,058,100 |
▶︎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
