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 | 980 | +2 | +0.2 | 6,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,289 | 1,589 | 1,255 | 1,282 | +21 | +1.7 | 142,300 |
| 6/4 | 1,156 | 1,290 | 1,156 | 1,261 | +100 | +8.6 | 46,900 |
| 5/28 | 1,089 | 1,164 | 1,064 | 1,161 | +73 | +6.7 | 19,900 |
| 5/21 | 1,097 | 1,130 | 1,067 | 1,088 | +5 | +0.5 | 15,000 |
| 5/14 | 1,100 | 1,113 | 1,021 | 1,083 | +8 | +0.7 | 19,800 |
| 5/7 | 1,086 | 1,091 | 1,051 | 1,075 | 0 | 0.0 | 5,800 |
| 4/30 | 1,034 | 1,095 | 1,028 | 1,075 | +85 | +8.6 | 28,900 |
| 4/23 | 1,056 | 1,056 | 990 | 990 | -70 | -6.6 | 20,300 |
| 4/16 | 1,089 | 1,089 | 1,030 | 1,060 | -36 | -3.3 | 15,100 |
| 4/9 | 1,155 | 1,184 | 1,080 | 1,096 | -46 | -4.0 | 18,000 |
| 4/2 | 1,119 | 1,164 | 1,080 | 1,142 | +31 | +2.8 | 18,200 |
| 3/26 | 1,190 | 1,199 | 1,080 | 1,111 | -79 | -6.6 | 35,900 |
| 3/19 | 1,140 | 1,246 | 1,130 | 1,190 | +54 | +4.8 | 52,100 |
| 3/12 | 1,105 | 1,136 | 1,064 | 1,136 | +31 | +2.8 | 23,300 |
| 3/5 | 1,080 | 1,119 | 1,052 | 1,105 | +26 | +2.4 | 27,300 |
| 2/26 | 1,036 | 1,150 | 1,030 | 1,079 | +45 | +4.4 | 56,600 |
| 2/19 | 1,089 | 1,089 | 1,015 | 1,034 | -35 | -3.3 | 25,300 |
| 2/12 | 1,080 | 1,159 | 1,025 | 1,069 | +9 | +0.9 | 40,600 |
| 2/5 | 963 | 1,077 | 958 | 1,060 | +95 | +9.8 | 32,300 |
| 1/29 | 960 | 1,007 | 940 | 965 | +35 | +3.8 | 19,200 |
| 1/22 | 933 | 939 | 911 | 930 | +3 | +0.3 | 9,800 |
| 1/15 | 906 | 949 | 905 | 927 | +13 | +1.4 | 10,800 |
| 1/8 | 998 | 998 | 901 | 914 | -78 | -7.9 | 26,700 |
| 12/30 | 994 | 1,000 | 960 | 992 | -2 | -0.2 | 22,700 |
| 12/25 | 1,015 | 1,019 | 962 | 994 | -21 | -2.1 | 26,100 |
| 12/18 | 1,099 | 1,099 | 1,015 | 1,015 | -64 | -5.9 | 31,200 |
| 12/11 | 1,109 | 1,109 | 1,020 | 1,079 | -6 | -0.6 | 49,400 |
| 12/4 | 1,115 | 1,115 | 1,040 | 1,085 | -25 | -2.3 | 31,700 |
| 11/27 | 1,149 | 1,149 | 1,074 | 1,110 | 0 | 0.0 | 34,700 |
| 11/20 | 1,060 | 1,125 | 1,021 | 1,110 | +49 | +4.6 | 50,300 |
▶︎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
