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
1,554.6
円
(11:21)
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 |
|---|---|
| 1,579 (24/11/27) | 803 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,579 (24/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,539 | 1,579 | 1,486 | 1,552 | +27 | +1.8 | 699,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,098 | 1,136 | 1,080 | 1,110 | +12 | +1.1 | 313,200 |
| 9/22 | 1,134 | 1,134 | 1,061 | 1,098 | -36 | -3.2 | 318,700 |
| 9/15 | 1,083 | 1,140 | 1,083 | 1,134 | +51 | +4.7 | 405,000 |
| 9/8 | 1,095 | 1,131 | 1,071 | 1,083 | -15 | -1.4 | 358,300 |
| 9/1 | 1,100 | 1,132 | 1,075 | 1,098 | +1 | +0.1 | 347,200 |
| 8/25 | 914 | 1,106 | 914 | 1,097 | +179 | +19.5 | 967,600 |
| 8/18 | 1,046 | 1,130 | 897 | 918 | -163 | -15.1 | 1,400,000 |
| 8/10 | 1,408 | 1,416 | 1,057 | 1,081 | -324 | -23.1 | 1,695,600 |
| 8/4 | 1,320 | 1,412 | 1,309 | 1,405 | +114 | +8.8 | 984,300 |
| 7/28 | 1,174 | 1,309 | 1,171 | 1,291 | +147 | +12.9 | 999,900 |
| 7/21 | 1,143 | 1,187 | 1,130 | 1,144 | +14 | +1.2 | 347,900 |
| 7/14 | 1,173 | 1,195 | 1,119 | 1,130 | -36 | -3.1 | 545,700 |
| 7/7 | 1,241 | 1,288 | 1,150 | 1,166 | -74 | -6.0 | 982,600 |
| 6/30 | 1,258 | 1,298 | 1,180 | 1,240 | -33 | -2.6 | 1,216,100 |
| 6/23 | 1,150 | 1,292 | 1,144 | 1,273 | +139 | +12.3 | 1,505,000 |
| 6/16 | 1,091 | 1,169 | 1,080 | 1,134 | +40 | +3.7 | 794,500 |
| 6/9 | 1,128 | 1,174 | 1,094 | 1,094 | -30 | -2.7 | 729,200 |
| 6/2 | 1,170 | 1,171 | 1,096 | 1,124 | -34 | -2.9 | 832,900 |
| 5/26 | 1,212 | 1,260 | 1,148 | 1,158 | -55 | -4.5 | 931,100 |
| 5/19 | 1,255 | 1,276 | 1,190 | 1,213 | -45 | -3.6 | 1,138,500 |
| 5/12 | 1,530 | 1,547 | 1,232 | 1,258 | -278 | -18.1 | 1,694,900 |
| 5/2 | 1,628 | 1,672 | 1,519 | 1,536 | -89 | -5.5 | 748,200 |
| 4/28 | 1,526 | 1,716 | 1,525 | 1,625 | +99 | +6.5 | 2,271,300 |
| 4/21 | 1,470 | 1,559 | 1,445 | 1,526 | +73 | +5.0 | 1,534,800 |
| 4/14 | 1,379 | 1,530 | 1,372 | 1,453 | +81 | +5.9 | 2,789,900 |
| 4/7 | 1,602 | 1,687 | 1,356 | 1,372 | -730 | -34.7 | 7,274,800 |
| 3/31 | 2,229 | 2,316 | 2,037 | 2,102 | -177 | -7.8 | 1,562,500 |
| 3/24 | 2,070 | 2,320 | 2,022 | 2,279 | +224 | +10.9 | 1,744,100 |
| 3/17 | 1,767 | 2,105 | 1,730 | 2,055 | +208 | +11.3 | 1,692,100 |
| 3/10 | 1,825 | 1,969 | 1,760 | 1,847 | +80 | +4.5 | 1,759,700 |
▶︎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
