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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,606 | 1,696 | 1,600 | 1,639 | +41 | +2.6 | 45,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,725 | 1,733 | 1,565 | 1,598 | +50 | +3.2 | 190,000 |
| 4/12 | 1,580 | 1,600 | 1,510 | 1,548 | +2 | +0.1 | 33,200 |
| 4/5 | 1,538 | 1,574 | 1,502 | 1,546 | +14 | +0.9 | 38,300 |
| 3/29 | 1,585 | 1,623 | 1,521 | 1,532 | -45 | -2.9 | 43,800 |
| 3/22 | 1,540 | 1,585 | 1,518 | 1,577 | +37 | +2.4 | 17,400 |
| 3/15 | 1,475 | 1,568 | 1,473 | 1,540 | +1 | +0.1 | 45,500 |
| 3/8 | 1,705 | 1,705 | 1,460 | 1,539 | -229 | -13.0 | 91,000 |
| 3/1 | 1,539 | 1,843 | 1,520 | 1,768 | +248 | +16.3 | 127,800 |
| 2/22 | 1,430 | 1,542 | 1,428 | 1,520 | +98 | +6.9 | 36,500 |
| 2/16 | 1,500 | 1,512 | 1,415 | 1,422 | -53 | -3.6 | 57,900 |
| 2/9 | 1,463 | 1,485 | 1,419 | 1,475 | +12 | +0.8 | 44,500 |
| 2/2 | 1,549 | 1,560 | 1,412 | 1,463 | -32 | -2.1 | 74,600 |
| 1/26 | 1,360 | 1,589 | 1,360 | 1,495 | +143 | +10.6 | 205,100 |
| 1/19 | 1,260 | 1,473 | 1,241 | 1,352 | +179 | +15.3 | 408,700 |
| 1/12 | 1,069 | 1,193 | 1,055 | 1,173 | +128 | +12.3 | 69,800 |
| 1/5 | 1,017 | 1,045 | 995 | 1,045 | +30 | +3.0 | 12,100 |
| 12/29 | 1,016 | 1,030 | 965 | 1,015 | +15 | +1.5 | 28,700 |
| 12/22 | 1,000 | 1,018 | 976 | 1,000 | +5 | +0.5 | 36,900 |
| 12/15 | 968 | 998 | 968 | 995 | +27 | +2.8 | 13,800 |
| 12/8 | 963 | 990 | 952 | 968 | +20 | +2.1 | 22,000 |
| 12/1 | 950 | 952 | 910 | 948 | +13 | +1.4 | 35,600 |
| 11/24 | 933 | 962 | 905 | 935 | +2 | +0.2 | 80,700 |
| 11/17 | 992 | 992 | 921 | 933 | -59 | -6.0 | 36,200 |
| 11/10 | 1,018 | 1,033 | 980 | 992 | -10 | -1.0 | 40,900 |
| 11/2 | 966 | 1,093 | 963 | 1,002 | +49 | +5.1 | 63,200 |
| 10/27 | 921 | 967 | 868 | 953 | +32 | +3.5 | 54,900 |
| 10/20 | 1,000 | 1,000 | 921 | 921 | -190 | -17.1 | 160,400 |
| 10/13 | 1,184 | 1,203 | 1,111 | 1,111 | -70 | -5.9 | 42,400 |
| 10/6 | 1,280 | 1,282 | 1,150 | 1,181 | -69 | -5.5 | 35,900 |
| 9/29 | 1,277 | 1,282 | 1,200 | 1,250 | -24 | -1.9 | 33,200 |
▶︎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