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
取引時間外
(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 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,095 | 1,100 | 1,067 | 1,083 | -6 | -0.6 | 21,500 |
| 2/24 | 1,060 | 1,095 | 1,060 | 1,089 | +29 | +2.7 | 19,700 |
| 2/17 | 1,016 | 1,096 | 1,008 | 1,060 | +48 | +4.7 | 54,500 |
| 2/10 | 1,060 | 1,089 | 1,008 | 1,012 | -45 | -4.3 | 43,300 |
| 2/3 | 1,073 | 1,087 | 1,013 | 1,057 | +2 | +0.2 | 61,200 |
| 1/27 | 1,050 | 1,105 | 1,048 | 1,055 | +11 | +1.1 | 71,400 |
| 1/20 | 1,122 | 1,155 | 993 | 1,044 | -198 | -15.9 | 184,200 |
| 1/13 | 1,200 | 1,300 | 1,161 | 1,242 | +50 | +4.2 | 107,900 |
| 1/6 | 1,200 | 1,220 | 1,151 | 1,192 | -8 | -0.7 | 26,800 |
| 12/30 | 1,177 | 1,246 | 1,069 | 1,200 | +83 | +7.4 | 86,100 |
| 12/23 | 1,245 | 1,272 | 1,055 | 1,117 | -143 | -11.4 | 116,700 |
| 12/16 | 1,288 | 1,331 | 1,246 | 1,260 | -22 | -1.7 | 66,800 |
| 12/9 | 1,300 | 1,330 | 1,212 | 1,282 | -18 | -1.4 | 22,000 |
| 12/2 | 1,350 | 1,405 | 1,280 | 1,300 | -22 | -1.7 | 57,200 |
| 11/25 | 1,300 | 1,365 | 1,257 | 1,322 | +41 | +3.2 | 47,000 |
| 11/18 | 1,288 | 1,312 | 1,200 | 1,281 | +16 | +1.3 | 62,300 |
| 11/11 | 1,280 | 1,339 | 1,244 | 1,265 | -9 | -0.7 | 60,800 |
| 11/4 | 1,380 | 1,380 | 1,220 | 1,274 | -91 | -6.7 | 123,400 |
| 10/28 | 1,503 | 1,559 | 1,317 | 1,365 | -108 | -7.3 | 212,800 |
| 10/21 | 1,451 | 1,677 | 1,320 | 1,473 | +166 | +12.7 | 431,900 |
| 10/14 | 1,275 | 1,360 | 1,275 | 1,307 | +7 | +0.5 | 76,000 |
| 10/7 | 1,192 | 1,344 | 1,190 | 1,300 | +110 | +9.2 | 53,100 |
| 9/30 | 1,188 | 1,194 | 1,121 | 1,190 | +23 | +2.0 | 36,600 |
| 9/22 | 1,175 | 1,230 | 1,141 | 1,167 | -8 | -0.7 | 39,500 |
| 9/16 | 1,081 | 1,193 | 1,079 | 1,175 | +111 | +10.4 | 44,600 |
| 9/9 | 1,068 | 1,080 | 1,031 | 1,064 | +26 | +2.5 | 15,200 |
| 9/2 | 1,009 | 1,080 | 1,009 | 1,038 | -20 | -1.9 | 33,500 |
| 8/26 | 1,020 | 1,064 | 1,005 | 1,058 | +27 | +2.6 | 20,800 |
| 8/19 | 1,012 | 1,036 | 993 | 1,031 | +29 | +2.9 | 32,600 |
| 8/12 | 1,000 | 1,030 | 990 | 1,002 | -3 | -0.3 | 12,100 |
▶︎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
