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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,688 | 1,708 | 1,636 | 1,690 | +2 | +0.1 | 42,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,225 | 1,345 | 1,062 | 1,235 | +15 | +1.2 | 444,800 |
| 21/09 | 1,071 | 1,251 | 1,000 | 1,220 | +179 | +17.2 | 127,200 |
| 21/08 | 1,047 | 1,074 | 953 | 1,041 | -36 | -3.3 | 44,500 |
| 21/07 | 1,250 | 1,288 | 1,052 | 1,077 | -173 | -13.8 | 65,900 |
| 21/06 | 1,185 | 1,589 | 1,160 | 1,250 | +80 | +6.8 | 293,800 |
| 21/05 | 1,086 | 1,180 | 1,021 | 1,170 | +95 | +8.8 | 68,000 |
| 21/04 | 1,145 | 1,184 | 990 | 1,075 | -70 | -6.1 | 88,100 |
| 21/03 | 1,080 | 1,246 | 1,052 | 1,145 | +66 | +6.1 | 151,000 |
| 21/02 | 963 | 1,159 | 958 | 1,079 | +114 | +11.8 | 154,800 |
| 21/01 | 998 | 1,007 | 901 | 965 | -27 | -2.7 | 66,500 |
| 20/12 | 1,064 | 1,110 | 960 | 992 | -79 | -7.4 | 155,500 |
| 20/11 | 957 | 1,167 | 956 | 1,071 | +100 | +10.3 | 164,200 |
| 20/10 | 1,152 | 1,285 | 956 | 971 | -181 | -15.7 | 266,200 |
| 20/09 | 1,205 | 1,307 | 1,122 | 1,152 | -41 | -3.4 | 319,000 |
| 20/08 | 833 | 1,400 | 827 | 1,193 | +345 | +40.7 | 553,400 |
| 20/07 | 1,253 | 1,276 | 820 | 848 | -435 | -33.9 | 342,500 |
| 20/06 | 1,550 | 1,550 | 1,216 | 1,283 | -197 | -13.3 | 505,900 |
| 20/05 | 1,141 | 1,775 | 1,086 | 1,480 | +293 | +24.7 | 1,259,300 |
| 20/04 | 920 | 1,222 | 770 | 1,187 | +254 | +27.2 | 518,700 |
| 20/03 | 1,581 | 1,704 | 805 | 933 | -617 | -39.8 | 894,000 |
| 20/02 | 2,287 | 2,410 | 1,507 | 1,550 | -831 | -34.9 | 701,100 |
| 20/01 | 3,160 | 3,275 | 2,292 | 2,381 | -769 | -24.4 | 1,655,300 |
| 19/12 | 2,725 | 3,650 | 2,610 | 3,150 | +426 | +15.6 | 3,261,000 |
| 19/11 | 2,468 | 2,850 | 2,256 | 2,724 | +224 | +9.0 | 1,249,600 |
| 19/10 | 2,940 | 3,165 | 2,394 | 2,500 | -402 | -13.9 | 570,400 |
| 19/09 | 2,819 | 3,155 | 2,572 | 2,902 | +72 | +2.5 | 200,000 |
| 19/08 | 3,090 | 3,180 | 2,501 | 2,830 | -355 | -11.2 | 283,700 |
| 19/07 | 1,794 | 3,300 | 1,692 | 3,185 | +1,391 | +77.5 | 907,700 |
| 19/06 | 1,530 | 1,794 | 1,470 | 1,794 | +194 | +12.1 | 40,100 |
| 19/05 | 1,949 | 1,949 | 1,450 | 1,600 | -388 | -19.5 | 71,400 |
▶︎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