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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 993 | 994 | 979 | 994 | +6 | +0.6 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,692 | 1,718 | 1,645 | 1,660 | -32 | -1.9 | 33,600 |
| 4/15 | 1,725 | 1,733 | 1,633 | 1,692 | +144 | +9.3 | 94,600 |
| 4/12 | 1,565 | 1,600 | 1,527 | 1,548 | -12 | -0.8 | 17,500 |
| 4/11 | 1,537 | 1,569 | 1,536 | 1,560 | +10 | +0.7 | 6,600 |
| 4/10 | 1,550 | 1,570 | 1,550 | 1,550 | 0 | 0.0 | 2,500 |
| 4/9 | 1,558 | 1,558 | 1,510 | 1,550 | -8 | -0.5 | 2,200 |
| 4/8 | 1,580 | 1,600 | 1,546 | 1,558 | +12 | +0.8 | 4,400 |
| 4/5 | 1,509 | 1,546 | 1,504 | 1,546 | +17 | +1.1 | 3,800 |
| 4/4 | 1,538 | 1,559 | 1,502 | 1,529 | -14 | -0.9 | 6,900 |
| 4/3 | 1,530 | 1,574 | 1,530 | 1,543 | -7 | -0.5 | 10,300 |
| 4/2 | 1,527 | 1,573 | 1,527 | 1,550 | +24 | +1.6 | 10,900 |
| 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 |
▶︎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
