6539東証P貸借
業種 サービス業
MS-Japan 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 |
---|---|
1,305 (23/11/29) | 951 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,305 (23/11/29) | 951 (23/04/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,158 | 1,179 | 1,158 | 1,179 | +28 | +2.4 | 129,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,160 | 1,166 | 1,145 | 1,151 | -69 | -5.7 | 429,100 |
3/27 | 1,218 | 1,228 | 1,208 | 1,220 | +11 | +0.9 | 291,000 |
3/26 | 1,207 | 1,212 | 1,203 | 1,209 | -4 | -0.3 | 206,200 |
3/25 | 1,220 | 1,221 | 1,207 | 1,213 | -4 | -0.3 | 293,600 |
3/22 | 1,225 | 1,230 | 1,212 | 1,217 | -2 | -0.2 | 197,200 |
3/21 | 1,227 | 1,228 | 1,204 | 1,219 | +22 | +1.8 | 340,400 |
3/19 | 1,187 | 1,198 | 1,175 | 1,197 | +13 | +1.1 | 253,300 |
3/18 | 1,188 | 1,190 | 1,175 | 1,184 | +3 | +0.3 | 229,500 |
3/15 | 1,184 | 1,189 | 1,176 | 1,181 | -11 | -0.9 | 92,100 |
3/14 | 1,190 | 1,192 | 1,178 | 1,192 | -6 | -0.5 | 80,900 |
3/13 | 1,195 | 1,212 | 1,190 | 1,198 | +14 | +1.2 | 133,200 |
3/12 | 1,181 | 1,184 | 1,162 | 1,184 | +2 | +0.2 | 91,900 |
3/11 | 1,193 | 1,194 | 1,170 | 1,182 | -9 | -0.8 | 119,500 |
3/8 | 1,187 | 1,194 | 1,175 | 1,191 | +4 | +0.3 | 94,600 |
3/7 | 1,197 | 1,197 | 1,176 | 1,187 | +2 | +0.2 | 90,000 |
3/6 | 1,174 | 1,187 | 1,167 | 1,185 | +5 | +0.4 | 86,300 |
3/5 | 1,170 | 1,183 | 1,159 | 1,180 | +7 | +0.6 | 80,600 |
3/4 | 1,200 | 1,200 | 1,170 | 1,173 | -20 | -1.7 | 219,500 |
3/1 | 1,220 | 1,223 | 1,185 | 1,193 | -48 | -3.9 | 264,900 |
2/29 | 1,224 | 1,247 | 1,224 | 1,241 | +22 | +1.8 | 82,800 |
2/28 | 1,223 | 1,237 | 1,215 | 1,219 | +9 | +0.7 | 126,300 |
2/27 | 1,208 | 1,221 | 1,207 | 1,210 | 0 | 0.0 | 53,200 |
2/26 | 1,200 | 1,211 | 1,192 | 1,210 | +20 | +1.7 | 63,800 |
2/22 | 1,195 | 1,197 | 1,183 | 1,190 | -5 | -0.4 | 64,400 |
2/21 | 1,203 | 1,205 | 1,189 | 1,195 | +1 | +0.1 | 71,800 |
2/20 | 1,200 | 1,202 | 1,186 | 1,194 | +5 | +0.4 | 100,100 |
2/19 | 1,180 | 1,192 | 1,169 | 1,189 | +19 | +1.6 | 93,600 |
2/16 | 1,166 | 1,176 | 1,159 | 1,170 | +10 | +0.9 | 78,900 |
2/15 | 1,164 | 1,164 | 1,145 | 1,160 | +5 | +0.4 | 72,600 |
2/14 | 1,152 | 1,160 | 1,132 | 1,155 | -3 | -0.3 | 173,300 |
▶︎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