6200東証P貸借
業種 サービス業
インソース 株価時系列データ
PTS
1,036
円
(21:29)
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 |
|---|---|
| 1,119 (24/09/20) | 693 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,119 (24/09/20) | 693 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,079 | 1,083 | 1,043 | 1,045 | -13 | -1.2 | 299,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 923 | 931 | 899 | 901 | -4 | -0.4 | 352,600 |
| 10/16 | 900 | 921 | 893 | 905 | 0 | 0.0 | 357,400 |
| 10/13 | 935 | 935 | 905 | 905 | -42 | -4.4 | 414,000 |
| 10/12 | 925 | 952 | 914 | 947 | +16 | +1.7 | 384,300 |
| 10/11 | 968 | 968 | 912 | 931 | -32 | -3.3 | 837,000 |
| 10/10 | 938 | 964 | 938 | 963 | +25 | +2.7 | 484,900 |
| 10/6 | 976 | 978 | 929 | 938 | -44 | -4.5 | 624,900 |
| 10/5 | 989 | 1,003 | 963 | 982 | +6 | +0.6 | 374,500 |
| 10/4 | 951 | 985 | 951 | 976 | +8 | +0.8 | 563,500 |
| 10/3 | 1,005 | 1,018 | 968 | 968 | -37 | -3.7 | 522,400 |
| 10/2 | 1,044 | 1,045 | 1,005 | 1,005 | -30 | -2.9 | 363,000 |
| 9/29 | 1,030 | 1,054 | 1,024 | 1,035 | +8 | +0.8 | 284,700 |
| 9/28 | 1,042 | 1,042 | 1,015 | 1,027 | -18 | -1.7 | 321,500 |
| 9/27 | 1,018 | 1,045 | 1,012 | 1,045 | +13 | +1.3 | 456,900 |
| 9/26 | 1,040 | 1,058 | 1,032 | 1,032 | +4 | +0.4 | 432,300 |
| 9/25 | 1,031 | 1,037 | 1,014 | 1,028 | +7 | +0.7 | 376,500 |
| 9/22 | 1,000 | 1,033 | 993 | 1,021 | +13 | +1.3 | 337,800 |
| 9/21 | 1,036 | 1,053 | 998 | 1,008 | -7 | -0.7 | 496,000 |
| 9/20 | 1,016 | 1,036 | 1,005 | 1,015 | -2 | -0.2 | 325,000 |
| 9/19 | 1,010 | 1,029 | 1,004 | 1,017 | +5 | +0.5 | 304,500 |
| 9/15 | 1,003 | 1,018 | 997 | 1,012 | +9 | +0.9 | 570,700 |
| 9/14 | 1,030 | 1,030 | 1,000 | 1,003 | -23 | -2.2 | 555,100 |
| 9/13 | 1,026 | 1,028 | 1,000 | 1,026 | -9 | -0.9 | 550,300 |
| 9/12 | 1,016 | 1,042 | 1,013 | 1,035 | +15 | +1.5 | 390,100 |
| 9/11 | 1,030 | 1,038 | 1,014 | 1,020 | -20 | -1.9 | 313,300 |
| 9/8 | 1,041 | 1,052 | 1,031 | 1,040 | -16 | -1.5 | 432,800 |
| 9/7 | 1,091 | 1,091 | 1,053 | 1,056 | -49 | -4.4 | 640,200 |
| 9/6 | 1,105 | 1,107 | 1,092 | 1,105 | +5 | +0.5 | 229,100 |
| 9/5 | 1,090 | 1,104 | 1,087 | 1,100 | +12 | +1.1 | 302,000 |
| 9/4 | 1,090 | 1,093 | 1,075 | 1,088 | -3 | -0.3 | 242,800 |
▶︎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
