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 | 979 | +1 | +0.1 | 5,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,065 | 1,077 | 946 | 956 | -111 | -10.4 | 90,400 |
| 12/30 | 1,053 | 1,072 | 1,003 | 1,067 | +11 | +1.0 | 60,400 |
| 12/24 | 1,016 | 1,125 | 975 | 1,056 | +32 | +3.1 | 149,800 |
| 12/17 | 1,076 | 1,076 | 996 | 1,024 | -50 | -4.7 | 101,200 |
| 12/10 | 1,114 | 1,219 | 1,015 | 1,074 | -10 | -0.9 | 519,600 |
| 12/3 | 1,004 | 1,150 | 965 | 1,084 | +41 | +3.9 | 321,100 |
| 11/26 | 1,129 | 1,155 | 1,010 | 1,043 | -113 | -9.8 | 252,400 |
| 11/19 | 1,171 | 1,250 | 1,113 | 1,156 | -14 | -1.2 | 728,100 |
| 11/12 | 2,061 | 2,146 | 1,168 | 1,170 | -657 | -36.0 | 2,190,300 |
| 11/5 | 1,260 | 2,288 | 1,215 | 1,827 | +592 | +47.9 | 1,972,900 |
| 10/29 | 1,206 | 1,345 | 1,177 | 1,235 | +59 | +5.0 | 150,100 |
| 10/22 | 1,160 | 1,250 | 1,132 | 1,176 | +20 | +1.7 | 54,400 |
| 10/15 | 1,160 | 1,250 | 1,110 | 1,156 | +19 | +1.7 | 109,900 |
| 10/8 | 1,250 | 1,289 | 1,062 | 1,137 | -53 | -4.5 | 110,200 |
| 10/1 | 1,040 | 1,251 | 1,040 | 1,190 | +156 | +15.1 | 98,900 |
| 9/24 | 1,000 | 1,064 | 1,000 | 1,034 | -16 | -1.5 | 5,200 |
| 9/17 | 1,121 | 1,121 | 1,004 | 1,050 | -70 | -6.3 | 24,900 |
| 9/10 | 1,058 | 1,125 | 1,013 | 1,120 | +87 | +8.4 | 15,400 |
| 9/3 | 1,054 | 1,071 | 990 | 1,033 | -6 | -0.6 | 7,900 |
| 8/27 | 1,003 | 1,045 | 1,000 | 1,039 | +33 | +3.3 | 8,400 |
| 8/20 | 1,013 | 1,040 | 982 | 1,006 | -19 | -1.9 | 5,300 |
| 8/13 | 1,069 | 1,074 | 1,012 | 1,025 | -16 | -1.5 | 6,700 |
| 8/6 | 1,047 | 1,060 | 953 | 1,041 | -36 | -3.3 | 19,200 |
| 7/30 | 1,112 | 1,159 | 1,052 | 1,077 | -35 | -3.2 | 11,000 |
| 7/21 | 1,220 | 1,220 | 1,106 | 1,112 | -48 | -4.1 | 11,300 |
| 7/16 | 1,213 | 1,248 | 1,123 | 1,160 | -53 | -4.4 | 20,100 |
| 7/9 | 1,270 | 1,288 | 1,172 | 1,213 | -27 | -2.2 | 15,900 |
| 7/2 | 1,263 | 1,311 | 1,200 | 1,240 | +7 | +0.6 | 15,900 |
| 6/25 | 1,248 | 1,323 | 1,160 | 1,233 | -37 | -2.9 | 36,300 |
| 6/18 | 1,342 | 1,403 | 1,250 | 1,270 | -12 | -0.9 | 67,500 |
▶︎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
