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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,599 | 1,599 | 1,570 | 1,586 | -2 | -0.1 | 3,700 |
| 7/9 | 1,591 | 1,606 | 1,561 | 1,588 | -12 | -0.8 | 10,300 |
| 7/8 | 1,607 | 1,607 | 1,576 | 1,600 | +20 | +1.3 | 2,600 |
| 7/5 | 1,590 | 1,610 | 1,550 | 1,580 | -12 | -0.8 | 2,200 |
| 7/4 | 1,634 | 1,634 | 1,505 | 1,592 | -23 | -1.4 | 5,900 |
| 7/3 | 1,604 | 1,629 | 1,603 | 1,615 | +11 | +0.7 | 1,700 |
| 7/2 | 1,604 | 1,628 | 1,600 | 1,604 | -11 | -0.7 | 4,300 |
| 7/1 | 1,607 | 1,618 | 1,577 | 1,615 | +14 | +0.9 | 4,600 |
| 6/28 | 1,605 | 1,618 | 1,595 | 1,601 | +1 | +0.1 | 4,400 |
| 6/27 | 1,613 | 1,628 | 1,566 | 1,600 | -2 | -0.1 | 5,200 |
| 6/26 | 1,608 | 1,615 | 1,574 | 1,602 | +23 | +1.5 | 4,000 |
| 6/25 | 1,582 | 1,582 | 1,542 | 1,579 | +29 | +1.9 | 2,600 |
| 6/24 | 1,540 | 1,560 | 1,537 | 1,550 | +11 | +0.7 | 1,300 |
| 6/21 | 1,519 | 1,569 | 1,519 | 1,539 | +4 | +0.3 | 5,300 |
| 6/20 | 1,568 | 1,568 | 1,535 | 1,535 | -1 | -0.1 | 700 |
| 6/19 | 1,559 | 1,580 | 1,461 | 1,536 | -40 | -2.5 | 10,500 |
| 6/18 | 1,550 | 1,580 | 1,550 | 1,576 | +38 | +2.5 | 4,000 |
| 6/17 | 1,551 | 1,551 | 1,535 | 1,538 | -13 | -0.8 | 3,700 |
| 6/14 | 1,531 | 1,559 | 1,521 | 1,551 | +13 | +0.9 | 2,500 |
| 6/13 | 1,549 | 1,549 | 1,533 | 1,538 | -11 | -0.7 | 900 |
| 6/12 | 1,550 | 1,550 | 1,523 | 1,549 | -1 | -0.1 | 1,500 |
| 6/11 | 1,550 | 1,570 | 1,550 | 1,550 | 0 | 0.0 | 2,000 |
| 6/10 | 1,540 | 1,565 | 1,535 | 1,550 | -2 | -0.1 | 2,300 |
| 6/7 | 1,550 | 1,578 | 1,545 | 1,552 | +29 | +1.9 | 2,200 |
| 6/6 | 1,545 | 1,545 | 1,521 | 1,523 | -13 | -0.9 | 800 |
| 6/5 | 1,550 | 1,580 | 1,536 | 1,536 | -15 | -1.0 | 2,700 |
| 6/4 | 1,540 | 1,572 | 1,536 | 1,551 | +22 | +1.4 | 3,400 |
| 6/3 | 1,556 | 1,560 | 1,512 | 1,529 | -31 | -2.0 | 4,800 |
| 5/31 | 1,477 | 1,560 | 1,472 | 1,560 | +43 | +2.8 | 6,000 |
| 5/30 | 1,468 | 1,527 | 1,466 | 1,517 | +19 | +1.3 | 8,400 |
▶︎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
