7031東証G信用
業種 サービス業
インバウンドテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,506 (23/05/23) | 940 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/02/21) | 980 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,044 | 1,057 | 1,031 | 1,057 | +18 | +1.7 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,096 | 1,107 | 1,096 | 1,099 | -16 | -1.4 | 900 |
| 4/2 | 1,125 | 1,125 | 1,080 | 1,115 | -12 | -1.1 | 4,000 |
| 4/1 | 1,115 | 1,130 | 1,115 | 1,127 | +12 | +1.1 | 2,400 |
| 3/29 | 1,137 | 1,138 | 1,101 | 1,115 | -14 | -1.2 | 3,500 |
| 3/28 | 1,120 | 1,129 | 1,110 | 1,129 | -1 | -0.1 | 900 |
| 3/27 | 1,110 | 1,130 | 1,110 | 1,130 | +37 | +3.4 | 6,500 |
| 3/26 | 1,113 | 1,118 | 1,060 | 1,093 | -33 | -2.9 | 4,400 |
| 3/25 | 1,111 | 1,126 | 1,111 | 1,126 | -5 | -0.4 | 1,000 |
| 3/22 | 1,155 | 1,155 | 1,110 | 1,131 | -16 | -1.4 | 5,100 |
| 3/21 | 1,136 | 1,166 | 1,130 | 1,147 | +18 | +1.6 | 7,400 |
| 3/19 | 1,130 | 1,138 | 1,111 | 1,129 | -14 | -1.2 | 3,900 |
| 3/18 | 1,070 | 1,149 | 1,070 | 1,143 | +43 | +3.9 | 5,400 |
| 3/15 | 1,105 | 1,118 | 1,100 | 1,100 | -18 | -1.6 | 3,900 |
| 3/14 | 1,131 | 1,140 | 1,115 | 1,118 | -24 | -2.1 | 4,400 |
| 3/13 | 1,148 | 1,168 | 1,121 | 1,142 | -5 | -0.4 | 3,100 |
| 3/12 | 1,111 | 1,168 | 1,104 | 1,147 | +32 | +2.9 | 12,200 |
| 3/11 | 1,150 | 1,168 | 1,111 | 1,115 | -48 | -4.1 | 7,100 |
| 3/8 | 1,167 | 1,183 | 1,162 | 1,163 | -6 | -0.5 | 6,900 |
| 3/7 | 1,206 | 1,213 | 1,165 | 1,169 | -31 | -2.6 | 7,900 |
| 3/6 | 1,181 | 1,230 | 1,181 | 1,200 | -11 | -0.9 | 11,000 |
| 3/5 | 1,190 | 1,228 | 1,176 | 1,211 | +17 | +1.4 | 12,800 |
| 3/4 | 1,205 | 1,222 | 1,192 | 1,194 | -34 | -2.8 | 10,000 |
| 3/1 | 1,234 | 1,250 | 1,203 | 1,228 | -26 | -2.1 | 13,300 |
| 2/29 | 1,200 | 1,270 | 1,173 | 1,254 | +32 | +2.6 | 26,600 |
| 2/28 | 1,153 | 1,254 | 1,153 | 1,222 | +65 | +5.6 | 34,000 |
| 2/27 | 1,182 | 1,220 | 1,151 | 1,157 | -48 | -4.0 | 36,700 |
| 2/26 | 1,177 | 1,300 | 1,110 | 1,205 | +105 | +9.6 | 170,300 |
| 2/22 | 1,202 | 1,203 | 1,091 | 1,100 | -94 | -7.9 | 93,300 |
| 2/21 | 1,100 | 1,375 | 1,100 | 1,194 | +119 | +11.1 | 610,900 |
| 2/20 | 1,148 | 1,149 | 1,060 | 1,075 | -73 | -6.4 | 35,800 |
▶︎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