！決算発表予定日 2024/05/07
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
704.9
円
(19:40)
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 |
|---|---|
| 1,389 (23/05/17) | 724 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 943 (24/03/05) | 724 (24/04/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 915 | 925 | 693 | 700 | -211 | -23.2 | 7,778,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 892 | 943 | 800 | 911 | +30 | +3.4 | 10,619,400 |
| 24/02 | 811 | 917 | 727 | 881 | +40 | +4.8 | 11,982,400 |
| 24/01 | 869 | 903 | 766 | 841 | -43 | -4.9 | 12,329,300 |
| 23/12 | 940 | 948 | 794 | 884 | -71 | -7.4 | 9,262,800 |
| 23/11 | 895 | 1,093 | 868 | 955 | +75 | +8.5 | 10,994,900 |
| 23/10 | 1,044 | 1,045 | 815 | 880 | -155 | -15.0 | 9,692,300 |
| 23/09 | 1,099 | 1,114 | 993 | 1,035 | -65 | -5.9 | 7,841,600 |
| 23/08 | 1,259 | 1,260 | 1,064 | 1,100 | -154 | -12.3 | 7,215,000 |
| 23/07 | 1,190 | 1,259 | 1,066 | 1,254 | +75 | +6.4 | 14,443,600 |
| 23/06 | 1,208 | 1,385 | 1,137 | 1,179 | -40 | -3.3 | 13,061,700 |
| 23/05 | 1,247 | 1,389 | 1,184 | 1,219 | -23 | -1.9 | 9,978,300 |
| 23/04 | 1,362 | 1,394 | 1,182 | 1,242 | -104 | -7.7 | 8,940,800 |
| 23/03 | 1,238 | 1,481 | 1,227 | 1,346 | +108 | +8.7 | 10,929,400 |
| 23/02 | 1,483 | 1,538 | 1,151 | 1,238 | -211 | -14.6 | 10,147,200 |
| 23/01 | 1,515 | 1,653 | 1,341 | 1,449 | -106 | -6.8 | 11,467,100 |
| 22/12 | 1,712 | 1,720 | 1,426 | 1,555 | -132 | -7.8 | 7,946,100 |
| 22/11 | 1,510 | 1,845 | 1,461 | 1,687 | +180 | +11.9 | 14,572,400 |
| 22/10 | 1,288 | 1,550 | 1,258 | 1,507 | +195 | +14.9 | 13,227,200 |
| 22/09 | 1,391 | 1,483 | 1,234 | 1,312 | -102 | -7.2 | 10,286,000 |
| 22/08 | 1,401 | 1,495 | 1,327 | 1,414 | +15 | +1.1 | 9,610,400 |
| 22/07 | 1,132 | 1,441 | 1,066 | 1,399 | +268 | +23.7 | 14,477,000 |
| 22/06 | 1,134 | 1,189 | 956 | 1,131 | +3 | +0.3 | 7,672,400 |
| 22/05 | 1,115 | 1,149 | 897 | 1,128 | +11 | +1.0 | 7,841,000 |
| 22/04 | 1,149 | 1,204 | 1,000 | 1,117 | -50 | -4.3 | 6,900,000 |
| 22/03 | 992 | 1,178 | 915 | 1,167 | +190 | +19.5 | 6,828,600 |
| 22/02 | 968 | 1,031 | 911 | 977 | +69 | +7.6 | 7,186,400 |
| 22/01 | 1,408 | 1,413 | 819 | 908 | -500 | -35.5 | 14,849,400 |
| 21/12 | 1,220 | 1,545 | 1,180 | 1,408 | +182 | +14.9 | 8,348,000 |
| 21/11 | 1,148 | 1,360 | 1,112 | 1,226 | +89 | +7.8 | 10,535,800 |
| 21/10 | 1,080 | 1,187 | 980 | 1,137 | +48 | +4.4 | 5,543,200 |
▶︎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