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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 986 | 988 | 977 | 988 | +10 | +1.0 | 3,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 987 | 987 | 946 | 978 | -6 | -0.6 | 9,600 |
| 11/15 | 1,007 | 1,007 | 951 | 984 | -20 | -2.0 | 11,500 |
| 11/8 | 1,006 | 1,017 | 1,003 | 1,004 | +13 | +1.3 | 4,000 |
| 11/1 | 991 | 1,022 | 981 | 991 | +4 | +0.4 | 10,400 |
| 10/25 | 1,078 | 1,117 | 949 | 987 | -93 | -8.6 | 30,100 |
| 10/18 | 1,000 | 1,084 | 999 | 1,080 | -70 | -6.1 | 23,200 |
| 10/11 | 1,148 | 1,159 | 1,125 | 1,150 | +2 | +0.2 | 8,600 |
| 10/4 | 1,134 | 1,159 | 1,104 | 1,148 | -12 | -1.0 | 17,500 |
| 9/27 | 1,181 | 1,210 | 1,155 | 1,160 | +2 | +0.2 | 26,400 |
| 9/20 | 1,170 | 1,192 | 1,123 | 1,158 | -9 | -0.8 | 9,100 |
| 9/13 | 1,060 | 1,201 | 1,060 | 1,167 | +37 | +3.3 | 10,600 |
| 9/6 | 1,209 | 1,383 | 1,090 | 1,130 | -53 | -4.5 | 70,000 |
| 8/30 | 1,099 | 1,204 | 1,078 | 1,183 | +98 | +9.0 | 24,300 |
| 8/23 | 1,026 | 1,089 | 1,017 | 1,085 | +57 | +5.5 | 23,000 |
| 8/16 | 947 | 1,047 | 936 | 1,028 | +80 | +8.4 | 42,700 |
| 8/9 | 937 | 1,011 | 850 | 948 | -139 | -12.8 | 123,000 |
| 8/2 | 1,165 | 1,171 | 1,068 | 1,087 | -78 | -6.7 | 41,800 |
| 7/26 | 1,208 | 1,231 | 1,139 | 1,165 | -66 | -5.4 | 66,200 |
| 7/19 | 1,280 | 1,407 | 1,205 | 1,231 | -389 | -24.0 | 418,800 |
| 7/12 | 1,607 | 1,630 | 1,561 | 1,620 | +40 | +2.5 | 40,400 |
| 7/5 | 1,607 | 1,634 | 1,505 | 1,580 | -21 | -1.3 | 18,700 |
| 6/28 | 1,540 | 1,628 | 1,537 | 1,601 | +62 | +4.0 | 17,500 |
| 6/21 | 1,551 | 1,580 | 1,461 | 1,539 | -12 | -0.8 | 24,200 |
| 6/14 | 1,540 | 1,570 | 1,521 | 1,551 | -1 | -0.1 | 9,200 |
| 6/7 | 1,556 | 1,580 | 1,512 | 1,552 | -8 | -0.5 | 13,900 |
| 5/31 | 1,640 | 1,640 | 1,466 | 1,560 | -40 | -2.5 | 59,300 |
| 5/24 | 1,618 | 1,640 | 1,598 | 1,600 | -30 | -1.8 | 21,300 |
| 5/17 | 1,640 | 1,682 | 1,608 | 1,630 | -48 | -2.9 | 48,500 |
| 5/10 | 1,700 | 1,766 | 1,660 | 1,678 | -12 | -0.7 | 52,300 |
| 5/2 | 1,675 | 1,709 | 1,609 | 1,690 | +23 | +1.4 | 41,600 |
▶︎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
