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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,675 | 1,709 | 1,609 | 1,690 | +23 | +1.4 | 58,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,277 | 1,282 | 1,200 | 1,250 | -24 | -1.9 | 33,200 |
| 9/22 | 1,300 | 1,300 | 1,219 | 1,274 | -3 | -0.2 | 23,200 |
| 9/15 | 1,180 | 1,277 | 1,147 | 1,277 | +92 | +7.8 | 51,600 |
| 9/8 | 1,253 | 1,266 | 1,179 | 1,185 | -68 | -5.4 | 26,400 |
| 9/1 | 1,199 | 1,259 | 1,171 | 1,253 | +63 | +5.3 | 37,300 |
| 8/25 | 1,162 | 1,205 | 1,128 | 1,190 | +28 | +2.4 | 29,200 |
| 8/18 | 1,234 | 1,280 | 1,151 | 1,162 | -73 | -5.9 | 62,000 |
| 8/10 | 1,300 | 1,332 | 1,219 | 1,235 | -121 | -8.9 | 60,200 |
| 8/4 | 1,397 | 1,470 | 1,332 | 1,356 | -14 | -1.0 | 49,100 |
| 7/28 | 1,330 | 1,415 | 1,319 | 1,370 | +37 | +2.8 | 83,100 |
| 7/21 | 1,450 | 1,480 | 1,294 | 1,333 | -98 | -6.9 | 131,000 |
| 7/14 | 1,273 | 1,472 | 1,246 | 1,431 | +154 | +12.1 | 176,200 |
| 7/7 | 1,359 | 1,359 | 1,269 | 1,277 | -62 | -4.6 | 38,300 |
| 6/30 | 1,349 | 1,377 | 1,270 | 1,339 | -9 | -0.7 | 63,200 |
| 6/23 | 1,179 | 1,350 | 1,151 | 1,348 | +186 | +16.0 | 105,700 |
| 6/16 | 1,177 | 1,179 | 1,146 | 1,162 | +8 | +0.7 | 31,500 |
| 6/9 | 1,169 | 1,179 | 1,123 | 1,154 | +15 | +1.3 | 27,800 |
| 6/2 | 1,112 | 1,166 | 1,079 | 1,139 | +27 | +2.4 | 35,800 |
| 5/26 | 1,073 | 1,150 | 1,051 | 1,112 | +52 | +4.9 | 53,600 |
| 5/19 | 1,028 | 1,075 | 1,027 | 1,060 | +32 | +3.1 | 19,500 |
| 5/12 | 1,076 | 1,076 | 1,028 | 1,028 | -42 | -3.9 | 26,700 |
| 5/2 | 1,070 | 1,077 | 1,060 | 1,070 | 0 | 0.0 | 2,600 |
| 4/28 | 1,045 | 1,073 | 1,010 | 1,070 | +25 | +2.4 | 42,400 |
| 4/21 | 1,100 | 1,149 | 1,035 | 1,045 | -169 | -13.9 | 129,700 |
| 4/14 | 1,192 | 1,256 | 1,186 | 1,214 | +28 | +2.4 | 78,900 |
| 4/7 | 1,169 | 1,252 | 1,138 | 1,186 | +32 | +2.8 | 83,200 |
| 3/31 | 1,168 | 1,168 | 1,099 | 1,154 | -3 | -0.3 | 28,300 |
| 3/24 | 1,149 | 1,167 | 1,078 | 1,157 | +9 | +0.8 | 21,400 |
| 3/17 | 1,150 | 1,184 | 1,078 | 1,148 | -49 | -4.1 | 26,600 |
| 3/10 | 1,081 | 1,242 | 1,080 | 1,197 | +114 | +10.5 | 47,600 |
▶︎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