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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 970 | 979 | 970 | 978 | +9 | +0.9 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,070 | 1,089 | 1,070 | 1,085 | +14 | +1.3 | 4,300 |
| 8/22 | 1,058 | 1,071 | 1,053 | 1,071 | +11 | +1.0 | 2,700 |
| 8/21 | 1,063 | 1,074 | 1,017 | 1,060 | -4 | -0.4 | 5,700 |
| 8/20 | 1,059 | 1,080 | 1,038 | 1,064 | +5 | +0.5 | 7,600 |
| 8/19 | 1,026 | 1,066 | 1,026 | 1,059 | +31 | +3.0 | 2,700 |
| 8/16 | 1,029 | 1,047 | 1,018 | 1,028 | +17 | +1.7 | 8,200 |
| 8/15 | 1,000 | 1,020 | 990 | 1,011 | +21 | +2.1 | 10,500 |
| 8/14 | 980 | 1,000 | 980 | 990 | +10 | +1.0 | 15,200 |
| 8/13 | 947 | 995 | 936 | 980 | +32 | +3.4 | 8,800 |
| 8/9 | 930 | 984 | 930 | 948 | +17 | +1.8 | 13,500 |
| 8/8 | 912 | 948 | 912 | 931 | +19 | +2.1 | 3,600 |
| 8/7 | 927 | 940 | 910 | 912 | +30 | +3.4 | 10,400 |
| 8/6 | 870 | 909 | 850 | 882 | +27 | +3.2 | 53,400 |
| 8/5 | 937 | 1,011 | 855 | 855 | -232 | -21.3 | 42,100 |
| 8/2 | 1,081 | 1,119 | 1,068 | 1,087 | -75 | -6.5 | 20,900 |
| 8/1 | 1,169 | 1,169 | 1,133 | 1,162 | -7 | -0.6 | 8,400 |
| 7/31 | 1,155 | 1,169 | 1,145 | 1,169 | 0 | 0.0 | 4,100 |
| 7/30 | 1,170 | 1,170 | 1,157 | 1,169 | -1 | -0.1 | 1,700 |
| 7/29 | 1,165 | 1,171 | 1,145 | 1,170 | +5 | +0.4 | 6,700 |
| 7/26 | 1,166 | 1,188 | 1,139 | 1,165 | -12 | -1.0 | 16,200 |
| 7/25 | 1,175 | 1,179 | 1,157 | 1,177 | -27 | -2.2 | 18,900 |
| 7/24 | 1,210 | 1,217 | 1,183 | 1,204 | -4 | -0.3 | 12,700 |
| 7/23 | 1,217 | 1,230 | 1,204 | 1,208 | -7 | -0.6 | 11,600 |
| 7/22 | 1,208 | 1,231 | 1,203 | 1,215 | -16 | -1.3 | 6,800 |
| 7/19 | 1,292 | 1,292 | 1,205 | 1,231 | -66 | -5.1 | 57,500 |
| 7/18 | 1,296 | 1,306 | 1,291 | 1,297 | -4 | -0.3 | 26,500 |
| 7/17 | 1,384 | 1,384 | 1,298 | 1,301 | -83 | -6.0 | 67,300 |
| 7/16 | 1,280 | 1,407 | 1,220 | 1,384 | -236 | -14.6 | 267,500 |
| 7/12 | 1,589 | 1,630 | 1,582 | 1,620 | +31 | +2.0 | 20,200 |
| 7/11 | 1,578 | 1,599 | 1,562 | 1,589 | +3 | +0.2 | 3,600 |
▶︎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
