6562東証G貸借
業種 サービス業
ジーニー 株価時系列データ
PTS
1,469.1
円
(14:50)
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 |
|---|---|
| 1,524 (24/09/13) | 803 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,524 (24/09/13) | 803 (24/05/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,213 | 1,479 | 1,154 | 1,471 | +235 | +19.0 | 1,800,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,399 | 1,443 | 1,166 | 1,236 | -155 | -11.1 | 1,554,400 |
| 24/09 | 1,329 | 1,524 | 1,302 | 1,391 | +152 | +12.3 | 3,926,800 |
| 24/08 | 1,285 | 1,400 | 931 | 1,239 | -56 | -4.3 | 4,005,500 |
| 24/07 | 1,167 | 1,345 | 1,101 | 1,295 | +139 | +12.0 | 934,300 |
| 24/06 | 890 | 1,193 | 881 | 1,156 | +269 | +30.3 | 1,227,600 |
| 24/05 | 910 | 960 | 803 | 887 | -32 | -3.5 | 1,377,800 |
| 24/04 | 1,048 | 1,050 | 894 | 919 | -127 | -12.1 | 853,400 |
| 24/03 | 947 | 1,111 | 899 | 1,046 | +109 | +11.6 | 2,246,400 |
| 24/02 | 990 | 1,034 | 833 | 937 | -58 | -5.8 | 1,426,700 |
| 24/01 | 945 | 1,034 | 925 | 995 | +42 | +4.4 | 1,133,200 |
| 23/12 | 1,064 | 1,070 | 868 | 953 | -113 | -10.6 | 1,808,100 |
| 23/11 | 973 | 1,125 | 940 | 1,066 | +102 | +10.6 | 1,539,300 |
| 23/10 | 1,101 | 1,101 | 933 | 964 | -146 | -13.2 | 1,437,200 |
| 23/09 | 1,104 | 1,140 | 1,061 | 1,110 | +6 | +0.5 | 1,441,600 |
| 23/08 | 1,344 | 1,416 | 897 | 1,104 | -232 | -17.4 | 5,178,100 |
| 23/07 | 1,241 | 1,354 | 1,119 | 1,336 | +96 | +7.7 | 3,046,300 |
| 23/06 | 1,136 | 1,298 | 1,080 | 1,240 | +105 | +9.3 | 4,553,000 |
| 23/05 | 1,628 | 1,672 | 1,122 | 1,135 | -490 | -30.2 | 5,037,400 |
| 23/04 | 1,602 | 1,716 | 1,356 | 1,625 | -477 | -22.7 | 13,870,800 |
| 23/03 | 1,629 | 2,320 | 1,571 | 2,102 | +478 | +29.4 | 7,347,300 |
| 23/02 | 1,113 | 1,681 | 1,100 | 1,624 | +512 | +46.0 | 2,276,800 |
| 23/01 | 1,156 | 1,231 | 1,106 | 1,112 | -74 | -6.2 | 525,300 |
| 22/12 | 1,337 | 1,424 | 1,095 | 1,186 | -124 | -9.5 | 799,300 |
| 22/11 | 1,288 | 1,440 | 1,182 | 1,310 | +15 | +1.2 | 789,800 |
| 22/10 | 1,223 | 1,380 | 1,208 | 1,295 | +65 | +5.3 | 744,500 |
| 22/09 | 1,132 | 1,356 | 1,111 | 1,230 | +102 | +9.0 | 1,855,200 |
| 22/08 | 926 | 1,136 | 907 | 1,128 | +203 | +22.0 | 1,565,500 |
| 22/07 | 965 | 996 | 890 | 925 | -48 | -4.9 | 598,800 |
| 22/06 | 874 | 1,051 | 863 | 973 | +111 | +12.9 | 1,099,800 |
| 22/05 | 978 | 1,025 | 842 | 862 | -131 | -13.2 | 815,900 |
▶︎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
