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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 971 | 971 | 971 | 971 | -23 | -2.3 | 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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,345 | 1,352 | 1,310 | 1,352 | +6 | +0.5 | 6,700 |
| 1/18 | 1,325 | 1,358 | 1,300 | 1,346 | -9 | -0.7 | 11,000 |
| 1/17 | 1,405 | 1,405 | 1,316 | 1,355 | +10 | +0.7 | 24,900 |
| 1/16 | 1,413 | 1,432 | 1,301 | 1,345 | -69 | -4.9 | 62,700 |
| 1/15 | 1,260 | 1,473 | 1,241 | 1,414 | +241 | +20.6 | 303,400 |
| 1/12 | 1,110 | 1,185 | 1,073 | 1,173 | +33 | +2.9 | 35,400 |
| 1/11 | 1,152 | 1,163 | 1,107 | 1,140 | -1 | -0.1 | 11,200 |
| 1/10 | 1,073 | 1,193 | 1,073 | 1,141 | +66 | +6.1 | 11,400 |
| 1/9 | 1,069 | 1,080 | 1,055 | 1,075 | +30 | +2.9 | 11,800 |
| 1/5 | 1,029 | 1,045 | 1,028 | 1,045 | +29 | +2.9 | 4,300 |
| 1/4 | 1,017 | 1,023 | 995 | 1,016 | +1 | +0.1 | 7,800 |
| 12/29 | 1,013 | 1,015 | 990 | 1,015 | +3 | +0.3 | 2,500 |
| 12/28 | 1,018 | 1,024 | 1,001 | 1,012 | -6 | -0.6 | 4,800 |
| 12/27 | 1,001 | 1,018 | 965 | 1,018 | +18 | +1.8 | 8,900 |
| 12/26 | 1,030 | 1,030 | 995 | 1,000 | -12 | -1.2 | 7,300 |
| 12/25 | 1,016 | 1,017 | 1,009 | 1,012 | +12 | +1.2 | 5,200 |
| 12/22 | 1,004 | 1,004 | 980 | 1,000 | 0 | 0.0 | 16,400 |
| 12/21 | 1,010 | 1,010 | 999 | 1,000 | -6 | -0.6 | 1,200 |
| 12/20 | 1,001 | 1,018 | 993 | 1,006 | +16 | +1.6 | 11,300 |
| 12/19 | 995 | 995 | 976 | 990 | +4 | +0.4 | 5,600 |
| 12/18 | 1,000 | 1,000 | 979 | 986 | -9 | -0.9 | 2,400 |
| 12/15 | 992 | 996 | 980 | 995 | +3 | +0.3 | 2,000 |
| 12/14 | 998 | 998 | 983 | 992 | +8 | +0.8 | 2,700 |
| 12/13 | 991 | 992 | 977 | 984 | +7 | +0.7 | 3,300 |
| 12/12 | 988 | 992 | 975 | 977 | +6 | +0.6 | 2,600 |
| 12/11 | 968 | 980 | 968 | 971 | +3 | +0.3 | 3,200 |
| 12/8 | 980 | 990 | 968 | 968 | -4 | -0.4 | 4,900 |
| 12/7 | 972 | 972 | 960 | 972 | +15 | +1.6 | 1,600 |
| 12/6 | 975 | 975 | 952 | 957 | -5 | -0.5 | 4,900 |
| 12/5 | 985 | 988 | 962 | 962 | -8 | -0.8 | 4,400 |
▶︎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
