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 | 7,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,022 | 1,167 | 1,016 | 1,061 | +40 | +3.9 | 59,200 |
| 11/6 | 957 | 1,062 | 956 | 1,021 | +50 | +5.2 | 14,400 |
| 10/30 | 1,073 | 1,084 | 956 | 971 | -101 | -9.4 | 43,200 |
| 10/23 | 1,143 | 1,184 | 1,045 | 1,072 | -70 | -6.1 | 43,800 |
| 10/16 | 1,148 | 1,285 | 1,125 | 1,142 | -1 | -0.1 | 134,600 |
| 10/9 | 1,110 | 1,160 | 1,101 | 1,143 | +7 | +0.6 | 34,000 |
| 10/2 | 1,129 | 1,171 | 1,116 | 1,136 | -2 | -0.2 | 43,200 |
| 9/25 | 1,215 | 1,218 | 1,125 | 1,138 | -82 | -6.7 | 42,500 |
| 9/18 | 1,240 | 1,249 | 1,131 | 1,220 | -22 | -1.8 | 57,700 |
| 9/11 | 1,148 | 1,307 | 1,137 | 1,242 | +64 | +5.4 | 137,000 |
| 9/4 | 1,227 | 1,280 | 1,122 | 1,178 | +41 | +3.6 | 76,900 |
| 8/28 | 1,003 | 1,400 | 991 | 1,137 | +132 | +13.1 | 372,300 |
| 8/21 | 990 | 1,035 | 973 | 1,005 | +15 | +1.5 | 30,400 |
| 8/14 | 1,010 | 1,018 | 966 | 990 | -3 | -0.3 | 25,100 |
| 8/7 | 833 | 1,108 | 827 | 993 | +145 | +17.1 | 97,900 |
| 7/31 | 971 | 998 | 820 | 848 | -132 | -13.5 | 66,400 |
| 7/22 | 950 | 996 | 922 | 980 | +30 | +3.2 | 23,000 |
| 7/17 | 1,043 | 1,276 | 925 | 950 | -92 | -8.8 | 164,000 |
| 7/10 | 1,135 | 1,170 | 1,040 | 1,042 | -111 | -9.6 | 53,000 |
| 7/3 | 1,325 | 1,331 | 1,113 | 1,153 | -195 | -14.5 | 67,800 |
| 6/26 | 1,400 | 1,518 | 1,333 | 1,348 | -37 | -2.7 | 104,400 |
| 6/19 | 1,352 | 1,419 | 1,272 | 1,385 | +33 | +2.4 | 72,400 |
| 6/12 | 1,381 | 1,510 | 1,273 | 1,352 | -31 | -2.2 | 158,000 |
| 6/5 | 1,550 | 1,550 | 1,314 | 1,383 | -97 | -6.6 | 139,400 |
| 5/29 | 1,450 | 1,655 | 1,433 | 1,480 | +67 | +4.7 | 227,100 |
| 5/22 | 1,400 | 1,520 | 1,321 | 1,413 | +73 | +5.5 | 157,700 |
| 5/15 | 1,354 | 1,775 | 1,273 | 1,340 | +76 | +6.0 | 763,600 |
| 5/8 | 1,149 | 1,299 | 1,086 | 1,264 | +115 | +10.0 | 73,700 |
| 5/1 | 972 | 1,222 | 960 | 1,149 | +207 | +22.0 | 161,600 |
| 4/24 | 1,000 | 1,000 | 898 | 942 | -33 | -3.4 | 93,400 |
▶︎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
