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
1,533.3
円
(15:22)
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 |
|---|---|
| 1,527 (24/11/22) | 803 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,527 (24/11/22) | 803 (24/05/24) |
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 | 1,539 | 1,568 | 1,500 | 1,541 | +16 | +1.1 | 180,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,260 | 1,527 | 1,251 | 1,525 | +239 | +18.6 | 961,300 |
| 11/15 | 1,176 | 1,287 | 1,154 | 1,286 | +93 | +7.8 | 662,400 |
| 11/8 | 1,213 | 1,228 | 1,177 | 1,193 | -7 | -0.6 | 220,200 |
| 11/1 | 1,192 | 1,276 | 1,181 | 1,200 | +27 | +2.3 | 305,900 |
| 10/25 | 1,299 | 1,349 | 1,166 | 1,173 | -114 | -8.9 | 454,000 |
| 10/18 | 1,356 | 1,360 | 1,282 | 1,287 | -48 | -3.6 | 164,800 |
| 10/11 | 1,390 | 1,422 | 1,315 | 1,335 | -38 | -2.8 | 328,500 |
| 10/4 | 1,441 | 1,481 | 1,320 | 1,373 | -117 | -7.9 | 523,900 |
| 9/27 | 1,480 | 1,513 | 1,404 | 1,490 | +24 | +1.6 | 319,100 |
| 9/20 | 1,444 | 1,476 | 1,310 | 1,466 | +46 | +3.2 | 484,400 |
| 9/13 | 1,318 | 1,524 | 1,313 | 1,420 | +42 | +3.1 | 875,800 |
| 9/6 | 1,329 | 1,478 | 1,302 | 1,378 | +139 | +11.2 | 2,093,000 |
| 8/30 | 1,160 | 1,240 | 1,106 | 1,239 | +68 | +5.8 | 784,900 |
| 8/23 | 1,214 | 1,400 | 1,161 | 1,171 | -38 | -3.1 | 1,468,900 |
| 8/16 | 1,162 | 1,304 | 1,143 | 1,209 | +95 | +8.5 | 1,278,700 |
| 8/9 | 1,075 | 1,179 | 931 | 1,114 | -36 | -3.1 | 338,800 |
| 8/2 | 1,307 | 1,333 | 1,125 | 1,150 | -152 | -11.7 | 231,600 |
| 7/26 | 1,220 | 1,345 | 1,194 | 1,302 | +84 | +6.9 | 220,100 |
| 7/19 | 1,245 | 1,280 | 1,216 | 1,218 | -21 | -1.7 | 164,400 |
| 7/12 | 1,154 | 1,249 | 1,154 | 1,239 | +66 | +5.6 | 214,200 |
| 7/5 | 1,167 | 1,175 | 1,101 | 1,173 | +17 | +1.5 | 238,200 |
| 6/28 | 1,173 | 1,193 | 1,143 | 1,156 | +9 | +0.8 | 327,200 |
| 6/21 | 1,054 | 1,149 | 1,031 | 1,147 | +110 | +10.6 | 372,500 |
| 6/14 | 1,000 | 1,037 | 979 | 1,037 | +40 | +4.0 | 261,600 |
| 6/7 | 890 | 1,000 | 881 | 997 | +110 | +12.4 | 266,300 |
| 5/31 | 809 | 889 | 807 | 887 | +79 | +9.8 | 362,300 |
| 5/24 | 878 | 885 | 803 | 808 | -59 | -6.8 | 333,500 |
| 5/17 | 872 | 960 | 831 | 867 | -11 | -1.3 | 466,900 |
| 5/10 | 913 | 931 | 874 | 878 | -30 | -3.3 | 161,100 |
| 5/2 | 915 | 937 | 902 | 908 | -2 | -0.2 | 87,100 |
▶︎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
