6558東証G信用
業種 サービス業
クックビズ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,843 (24/02/29) | 850 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,843 (24/02/29) | 850 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 968 | 968 | 961 | 965 | -5 | -0.5 | 600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 921 | 936 | 889 | 889 | -32 | -3.5 | 23,800 |
| 10/20 | 944 | 944 | 921 | 921 | -14 | -1.5 | 23,000 |
| 10/19 | 960 | 973 | 932 | 935 | -52 | -5.3 | 30,300 |
| 10/18 | 995 | 995 | 975 | 987 | +6 | +0.6 | 6,000 |
| 10/17 | 955 | 982 | 955 | 981 | +21 | +2.2 | 24,000 |
| 10/16 | 1,000 | 1,000 | 924 | 960 | -151 | -13.6 | 77,100 |
| 10/13 | 1,151 | 1,177 | 1,111 | 1,111 | -65 | -5.5 | 27,400 |
| 10/12 | 1,173 | 1,176 | 1,136 | 1,176 | +3 | +0.3 | 3,500 |
| 10/11 | 1,203 | 1,203 | 1,163 | 1,173 | -28 | -2.3 | 6,900 |
| 10/10 | 1,184 | 1,201 | 1,181 | 1,201 | +20 | +1.7 | 4,600 |
| 10/6 | 1,166 | 1,228 | 1,150 | 1,181 | +21 | +1.8 | 4,300 |
| 10/5 | 1,167 | 1,181 | 1,159 | 1,160 | -10 | -0.9 | 5,700 |
| 10/4 | 1,197 | 1,202 | 1,156 | 1,170 | -36 | -3.0 | 8,400 |
| 10/3 | 1,248 | 1,249 | 1,206 | 1,206 | -57 | -4.5 | 10,700 |
| 10/2 | 1,280 | 1,282 | 1,224 | 1,263 | +13 | +1.0 | 6,800 |
| 9/29 | 1,234 | 1,250 | 1,234 | 1,250 | +12 | +1.0 | 2,800 |
| 9/28 | 1,230 | 1,253 | 1,200 | 1,238 | -8 | -0.6 | 6,200 |
| 9/27 | 1,226 | 1,273 | 1,226 | 1,246 | -10 | -0.8 | 5,300 |
| 9/26 | 1,282 | 1,282 | 1,240 | 1,256 | -26 | -2.0 | 7,400 |
| 9/25 | 1,277 | 1,282 | 1,248 | 1,282 | +8 | +0.6 | 11,500 |
| 9/22 | 1,246 | 1,274 | 1,220 | 1,274 | +27 | +2.2 | 2,700 |
| 9/21 | 1,271 | 1,282 | 1,219 | 1,247 | -37 | -2.9 | 6,300 |
| 9/20 | 1,290 | 1,290 | 1,256 | 1,284 | -6 | -0.5 | 4,600 |
| 9/19 | 1,300 | 1,300 | 1,254 | 1,290 | +13 | +1.0 | 9,600 |
| 9/15 | 1,251 | 1,277 | 1,243 | 1,277 | +26 | +2.1 | 12,800 |
| 9/14 | 1,241 | 1,251 | 1,223 | 1,251 | +35 | +2.9 | 6,200 |
| 9/13 | 1,200 | 1,244 | 1,200 | 1,216 | +21 | +1.8 | 9,400 |
| 9/12 | 1,180 | 1,206 | 1,175 | 1,195 | +20 | +1.7 | 7,800 |
| 9/11 | 1,180 | 1,181 | 1,147 | 1,175 | -10 | -0.8 | 15,400 |
| 9/8 | 1,179 | 1,197 | 1,179 | 1,185 | -2 | -0.2 | 1,600 |
▶︎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
