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 |
|---|---|
| 1,843 (24/02/29) | 868 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,843 (24/02/29) | 995 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,609 | 1,681 | 1,608 | 1,630 | -3 | -0.2 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,538 | 1,554 | 1,522 | 1,526 | -6 | -0.4 | 6,400 |
| 3/29 | 1,533 | 1,560 | 1,530 | 1,532 | -26 | -1.7 | 10,700 |
| 3/28 | 1,524 | 1,563 | 1,524 | 1,558 | -6 | -0.4 | 2,100 |
| 3/27 | 1,553 | 1,564 | 1,522 | 1,564 | +11 | +0.7 | 3,500 |
| 3/26 | 1,584 | 1,589 | 1,521 | 1,553 | -30 | -1.9 | 7,900 |
| 3/25 | 1,585 | 1,623 | 1,566 | 1,583 | +6 | +0.4 | 19,600 |
| 3/22 | 1,565 | 1,579 | 1,551 | 1,577 | +34 | +2.2 | 3,800 |
| 3/21 | 1,558 | 1,585 | 1,543 | 1,543 | +8 | +0.5 | 7,200 |
| 3/19 | 1,543 | 1,545 | 1,518 | 1,535 | -8 | -0.5 | 3,500 |
| 3/18 | 1,540 | 1,569 | 1,531 | 1,543 | +3 | +0.2 | 2,900 |
| 3/15 | 1,534 | 1,568 | 1,523 | 1,540 | +5 | +0.3 | 8,200 |
| 3/14 | 1,545 | 1,561 | 1,520 | 1,535 | -14 | -0.9 | 3,600 |
| 3/13 | 1,560 | 1,564 | 1,506 | 1,549 | -6 | -0.4 | 6,900 |
| 3/12 | 1,500 | 1,562 | 1,489 | 1,555 | +34 | +2.2 | 7,100 |
| 3/11 | 1,475 | 1,560 | 1,473 | 1,521 | -18 | -1.2 | 19,700 |
| 3/8 | 1,540 | 1,546 | 1,486 | 1,539 | +3 | +0.2 | 13,600 |
| 3/7 | 1,557 | 1,557 | 1,478 | 1,536 | -1 | -0.1 | 14,800 |
| 3/6 | 1,557 | 1,557 | 1,520 | 1,537 | -20 | -1.3 | 10,900 |
| 3/5 | 1,596 | 1,596 | 1,460 | 1,557 | -107 | -6.4 | 34,200 |
| 3/4 | 1,705 | 1,705 | 1,607 | 1,664 | -104 | -5.9 | 17,500 |
| 3/1 | 1,791 | 1,791 | 1,727 | 1,768 | -23 | -1.3 | 18,800 |
| 2/29 | 1,684 | 1,843 | 1,652 | 1,791 | +162 | +9.9 | 44,100 |
| 2/28 | 1,700 | 1,700 | 1,602 | 1,629 | +15 | +0.9 | 9,800 |
| 2/27 | 1,600 | 1,675 | 1,580 | 1,614 | +54 | +3.5 | 34,400 |
| 2/26 | 1,539 | 1,588 | 1,520 | 1,560 | +40 | +2.6 | 20,700 |
| 2/22 | 1,527 | 1,527 | 1,481 | 1,520 | +6 | +0.4 | 9,900 |
| 2/21 | 1,509 | 1,538 | 1,484 | 1,514 | +4 | +0.3 | 5,100 |
| 2/20 | 1,481 | 1,542 | 1,481 | 1,510 | +37 | +2.5 | 9,800 |
| 2/19 | 1,430 | 1,479 | 1,428 | 1,473 | +51 | +3.6 | 11,700 |
| 2/16 | 1,438 | 1,448 | 1,417 | 1,422 | -17 | -1.2 | 8,300 |
▶︎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