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
1,554.4
円
(13:29)
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 | 1,553 | +28 | +1.8 | 755,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,508 | 1,773 | 1,460 | 1,767 | +253 | +16.7 | 1,411,900 |
| 2/24 | 1,377 | 1,515 | 1,363 | 1,514 | +164 | +12.2 | 524,400 |
| 2/17 | 1,176 | 1,398 | 1,175 | 1,350 | +168 | +14.2 | 692,300 |
| 2/10 | 1,102 | 1,211 | 1,102 | 1,182 | +77 | +7.0 | 151,200 |
| 2/3 | 1,200 | 1,200 | 1,100 | 1,105 | -87 | -7.3 | 161,600 |
| 1/27 | 1,161 | 1,210 | 1,153 | 1,192 | +25 | +2.1 | 110,800 |
| 1/20 | 1,197 | 1,198 | 1,126 | 1,167 | -30 | -2.5 | 140,600 |
| 1/13 | 1,177 | 1,231 | 1,177 | 1,197 | +32 | +2.8 | 98,300 |
| 1/6 | 1,156 | 1,180 | 1,125 | 1,165 | -21 | -1.8 | 99,900 |
| 12/30 | 1,140 | 1,231 | 1,095 | 1,186 | +46 | +4.0 | 201,200 |
| 12/23 | 1,275 | 1,300 | 1,131 | 1,140 | -147 | -11.4 | 196,900 |
| 12/16 | 1,310 | 1,327 | 1,227 | 1,287 | -43 | -3.2 | 183,900 |
| 12/9 | 1,357 | 1,391 | 1,307 | 1,330 | -48 | -3.5 | 107,700 |
| 12/2 | 1,343 | 1,424 | 1,277 | 1,378 | +28 | +2.1 | 179,100 |
| 11/25 | 1,380 | 1,393 | 1,322 | 1,350 | -34 | -2.5 | 116,000 |
| 11/18 | 1,325 | 1,440 | 1,264 | 1,384 | +74 | +5.7 | 244,500 |
| 11/11 | 1,311 | 1,334 | 1,182 | 1,310 | +5 | +0.4 | 321,000 |
| 11/4 | 1,298 | 1,320 | 1,261 | 1,305 | +7 | +0.5 | 58,000 |
| 10/28 | 1,300 | 1,328 | 1,286 | 1,298 | +38 | +3.0 | 93,200 |
| 10/21 | 1,355 | 1,367 | 1,249 | 1,260 | -101 | -7.4 | 190,800 |
| 10/14 | 1,309 | 1,380 | 1,292 | 1,361 | +44 | +3.3 | 227,400 |
| 10/7 | 1,223 | 1,370 | 1,208 | 1,317 | +87 | +7.1 | 213,900 |
| 9/30 | 1,190 | 1,242 | 1,114 | 1,230 | +21 | +1.7 | 312,500 |
| 9/22 | 1,270 | 1,270 | 1,204 | 1,209 | -58 | -4.6 | 151,600 |
| 9/16 | 1,312 | 1,349 | 1,241 | 1,267 | -28 | -2.2 | 292,700 |
| 9/9 | 1,120 | 1,356 | 1,114 | 1,295 | +175 | +15.6 | 848,300 |
| 9/2 | 1,053 | 1,210 | 1,053 | 1,120 | +7 | +0.6 | 419,700 |
| 8/26 | 1,041 | 1,136 | 1,010 | 1,113 | +58 | +5.5 | 287,700 |
| 8/19 | 1,025 | 1,115 | 997 | 1,055 | +56 | +5.6 | 664,900 |
| 8/12 | 944 | 1,038 | 907 | 999 | +55 | +5.8 | 343,400 |
▶︎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
