！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
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 |
|---|---|
| 1,389 (23/05/17) | 693 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 943 (24/03/05) | 693 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 790 | 806 | 757 | 779 | 0 | 0.0 | 2,760,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,031 | 1,058 | 1,012 | 1,035 | +14 | +1.4 | 1,871,900 |
| 9/22 | 1,010 | 1,053 | 993 | 1,021 | +9 | +0.9 | 1,463,300 |
| 9/15 | 1,030 | 1,042 | 997 | 1,012 | -28 | -2.7 | 2,379,500 |
| 9/8 | 1,090 | 1,107 | 1,031 | 1,040 | -51 | -4.7 | 1,846,900 |
| 9/1 | 1,105 | 1,127 | 1,074 | 1,091 | -24 | -2.2 | 1,803,200 |
| 8/25 | 1,072 | 1,120 | 1,064 | 1,115 | +32 | +3.0 | 1,487,000 |
| 8/18 | 1,180 | 1,186 | 1,066 | 1,083 | -94 | -8.0 | 1,377,500 |
| 8/10 | 1,169 | 1,203 | 1,153 | 1,177 | -6 | -0.5 | 1,068,800 |
| 8/4 | 1,217 | 1,260 | 1,182 | 1,183 | -22 | -1.8 | 2,713,200 |
| 7/28 | 1,209 | 1,238 | 1,066 | 1,205 | +34 | +2.9 | 7,771,400 |
| 7/21 | 1,188 | 1,204 | 1,154 | 1,171 | -2 | -0.2 | 1,376,900 |
| 7/14 | 1,135 | 1,200 | 1,117 | 1,173 | +43 | +3.8 | 2,146,900 |
| 7/7 | 1,190 | 1,206 | 1,104 | 1,130 | -49 | -4.2 | 2,193,700 |
| 6/30 | 1,225 | 1,231 | 1,137 | 1,179 | -27 | -2.2 | 2,644,400 |
| 6/23 | 1,282 | 1,321 | 1,192 | 1,206 | -69 | -5.4 | 3,288,300 |
| 6/16 | 1,295 | 1,323 | 1,249 | 1,275 | -9 | -0.7 | 2,705,100 |
| 6/9 | 1,340 | 1,385 | 1,284 | 1,284 | -8 | -0.6 | 2,746,500 |
| 6/2 | 1,239 | 1,306 | 1,177 | 1,292 | +64 | +5.2 | 3,028,200 |
| 5/26 | 1,332 | 1,333 | 1,216 | 1,228 | -120 | -8.9 | 1,949,700 |
| 5/19 | 1,306 | 1,389 | 1,302 | 1,348 | +57 | +4.4 | 2,435,200 |
| 5/12 | 1,240 | 1,354 | 1,215 | 1,291 | +55 | +4.5 | 3,524,200 |
| 5/2 | 1,247 | 1,267 | 1,236 | 1,236 | -6 | -0.5 | 718,400 |
| 4/28 | 1,211 | 1,264 | 1,182 | 1,242 | +46 | +3.9 | 2,625,500 |
| 4/21 | 1,250 | 1,258 | 1,196 | 1,196 | -51 | -4.1 | 1,863,400 |
| 4/14 | 1,283 | 1,284 | 1,224 | 1,247 | -9 | -0.7 | 1,553,600 |
| 4/7 | 1,362 | 1,394 | 1,210 | 1,256 | -90 | -6.7 | 2,898,300 |
| 3/31 | 1,374 | 1,386 | 1,309 | 1,346 | -42 | -3.0 | 1,676,600 |
| 3/24 | 1,384 | 1,398 | 1,330 | 1,388 | +2 | +0.1 | 1,225,600 |
| 3/17 | 1,370 | 1,388 | 1,307 | 1,386 | -24 | -1.7 | 2,013,300 |
| 3/10 | 1,340 | 1,481 | 1,317 | 1,410 | +65 | +4.8 | 3,590,000 |
▶︎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