6538東証S貸借
業種 サービス業
キャリアインデックス 株価時系列データ
PTS
197
円
(09:24)
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 |
|---|---|
| 330 (23/09/25) | 160 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 232 (24/03/21) | 160 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 193 | 198 | 185 | 197 | +5 | +2.6 | 252,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 877 | 877 | 806 | 812 | -50 | -5.8 | 879,500 |
| 4/12 | 901 | 927 | 845 | 862 | -26 | -2.9 | 865,700 |
| 4/5 | 904 | 932 | 860 | 888 | -12 | -1.3 | 1,535,400 |
| 3/29 | 847 | 921 | 841 | 900 | +15 | +1.7 | 1,739,900 |
| 3/22 | 860 | 899 | 804 | 885 | +25 | +2.9 | 1,569,900 |
| 3/15 | 878 | 910 | 837 | 860 | -32 | -3.6 | 1,346,100 |
| 3/8 | 957 | 1,028 | 859 | 892 | -43 | -4.6 | 3,156,100 |
| 3/1 | 917 | 938 | 861 | 935 | +28 | +3.1 | 2,182,500 |
| 2/22 | 947 | 985 | 892 | 907 | -10 | -1.1 | 2,024,600 |
| 2/15 | 1,248 | 1,318 | 909 | 917 | -313 | -25.5 | 2,958,700 |
| 2/8 | 1,232 | 1,335 | 1,211 | 1,230 | -18 | -1.4 | 1,042,100 |
| 2/1 | 1,294 | 1,334 | 1,110 | 1,248 | -20 | -1.6 | 1,290,100 |
| 1/25 | 1,341 | 1,351 | 1,179 | 1,268 | -63 | -4.7 | 912,400 |
| 1/18 | 1,205 | 1,417 | 1,176 | 1,331 | +102 | +8.3 | 1,100,400 |
| 1/11 | 1,451 | 1,480 | 1,214 | 1,229 | -162 | -11.7 | 1,692,900 |
| 1/4 | 1,460 | 1,489 | 1,354 | 1,391 | -115 | -7.6 | 392,900 |
| 12/28 | 1,616 | 1,725 | 1,449 | 1,506 | -214 | -12.4 | 979,400 |
| 12/21 | 1,768 | 1,960 | 1,600 | 1,720 | -73 | -4.1 | 970,600 |
| 12/14 | 1,850 | 2,000 | 1,690 | 1,793 | -146 | -7.5 | 1,173,500 |
| 12/7 | 2,160 | 2,186 | 1,843 | 1,939 | -178 | -8.4 | 577,900 |
| 11/30 | 1,939 | 2,159 | 1,818 | 2,117 | +178 | +9.2 | 882,000 |
| 11/22 | 1,854 | 2,146 | 1,785 | 1,939 | +159 | +8.9 | 1,379,200 |
| 11/16 | 1,438 | 1,840 | 1,268 | 1,780 | +280 | +18.7 | 2,316,100 |
| 11/9 | 1,422 | 1,538 | 1,353 | 1,500 | +40 | +2.7 | 921,800 |
| 11/2 | 1,436 | 1,594 | 1,273 | 1,460 | +11 | +0.8 | 1,111,300 |
| 10/26 | 1,656 | 1,674 | 1,423 | 1,449 | -212 | -12.8 | 1,024,700 |
| 10/19 | 1,594 | 1,707 | 1,486 | 1,661 | +38 | +2.3 | 1,216,200 |
| 10/12 | 1,650 | 1,689 | 1,437 | 1,623 | +3 | +0.2 | 1,932,500 |
| 10/5 | 1,545 | 1,721 | 1,456 | 1,620 | ー | ー | 1,549,300 |
▶︎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