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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 986 | 994 | 977 | 994 | +16 | +1.6 | 11,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,740 | 3,035 | 2,689 | 2,978 | +238 | +8.7 | 63,000 |
| 9/13 | 2,634 | 2,850 | 2,572 | 2,740 | +106 | +4.0 | 29,300 |
| 9/6 | 2,819 | 2,992 | 2,625 | 2,634 | -196 | -6.9 | 50,100 |
| 8/30 | 2,828 | 2,903 | 2,637 | 2,830 | -98 | -3.4 | 39,800 |
| 8/23 | 2,552 | 2,956 | 2,552 | 2,928 | +378 | +14.8 | 68,100 |
| 8/16 | 2,772 | 2,820 | 2,501 | 2,550 | -304 | -10.7 | 35,300 |
| 8/9 | 2,923 | 3,095 | 2,620 | 2,854 | -106 | -3.6 | 100,000 |
| 8/2 | 3,090 | 3,300 | 2,920 | 2,960 | -60 | -2.0 | 143,800 |
| 7/26 | 2,485 | 3,245 | 2,442 | 3,020 | +585 | +24.0 | 460,700 |
| 7/19 | 2,109 | 2,570 | 2,109 | 2,435 | +726 | +42.5 | 311,800 |
| 7/12 | 1,908 | 1,916 | 1,692 | 1,709 | -178 | -9.4 | 21,900 |
| 7/5 | 1,794 | 1,900 | 1,766 | 1,887 | +93 | +5.2 | 10,000 |
| 6/28 | 1,700 | 1,794 | 1,692 | 1,794 | +153 | +9.3 | 7,300 |
| 6/21 | 1,721 | 1,791 | 1,552 | 1,641 | -4 | -0.2 | 10,400 |
| 6/14 | 1,497 | 1,722 | 1,486 | 1,645 | +150 | +10.0 | 17,100 |
| 6/7 | 1,530 | 1,549 | 1,470 | 1,495 | -105 | -6.6 | 5,300 |
| 5/31 | 1,641 | 1,641 | 1,450 | 1,600 | -1 | -0.1 | 27,300 |
| 5/24 | 1,601 | 1,657 | 1,500 | 1,601 | -24 | -1.5 | 12,800 |
| 5/17 | 1,850 | 1,850 | 1,560 | 1,625 | -265 | -14.0 | 27,400 |
| 5/10 | 1,949 | 1,949 | 1,850 | 1,890 | -98 | -4.9 | 3,900 |
| 4/26 | 2,015 | 2,045 | 1,814 | 1,988 | -27 | -1.3 | 17,600 |
| 4/19 | 1,870 | 2,095 | 1,801 | 2,015 | -35 | -1.7 | 23,700 |
| 4/12 | 2,050 | 2,300 | 1,960 | 2,050 | +25 | +1.2 | 50,000 |
| 4/5 | 1,977 | 2,074 | 1,950 | 2,025 | +75 | +3.9 | 16,600 |
| 3/29 | 1,882 | 1,950 | 1,800 | 1,950 | +108 | +5.9 | 6,500 |
| 3/22 | 1,950 | 1,950 | 1,815 | 1,842 | -108 | -5.5 | 7,500 |
| 3/15 | 1,905 | 2,084 | 1,850 | 1,950 | +11 | +0.6 | 17,800 |
| 3/8 | 2,021 | 2,200 | 1,904 | 1,939 | -63 | -3.2 | 48,300 |
| 3/1 | 1,979 | 2,021 | 1,810 | 2,002 | ー | ー | 26,100 |
▶︎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
