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 |
|---|---|
| 1,490 (23/07/05) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,097 | 1,132 | 1,080 | 1,108 | +11 | +1.0 | 6,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/19 | 1,029 | 1,148 | 1,008 | 1,148 | +150 | +15.0 | 28,600 |
| 2/16 | 1,059 | 1,063 | 998 | 998 | -64 | -6.0 | 20,300 |
| 2/15 | 1,058 | 1,138 | 1,058 | 1,062 | -16 | -1.5 | 14,200 |
| 2/14 | 1,094 | 1,119 | 1,073 | 1,078 | -46 | -4.1 | 8,100 |
| 2/13 | 1,169 | 1,174 | 1,124 | 1,124 | -51 | -4.3 | 7,100 |
| 2/9 | 1,183 | 1,208 | 1,175 | 1,175 | -33 | -2.7 | 4,500 |
| 2/8 | 1,225 | 1,225 | 1,192 | 1,208 | -15 | -1.2 | 1,400 |
| 2/7 | 1,215 | 1,233 | 1,207 | 1,223 | -10 | -0.8 | 3,700 |
| 2/6 | 1,226 | 1,249 | 1,199 | 1,233 | +24 | +2.0 | 11,000 |
| 2/5 | 1,223 | 1,225 | 1,157 | 1,209 | +16 | +1.3 | 6,500 |
| 2/2 | 1,189 | 1,198 | 1,136 | 1,193 | -5 | -0.4 | 15,300 |
| 2/1 | 1,164 | 1,198 | 1,161 | 1,198 | +33 | +2.8 | 4,400 |
| 1/31 | 1,145 | 1,179 | 1,143 | 1,165 | +5 | +0.4 | 3,400 |
| 1/30 | 1,141 | 1,170 | 1,134 | 1,160 | +32 | +2.8 | 10,700 |
| 1/29 | 1,109 | 1,150 | 1,109 | 1,128 | +17 | +1.5 | 6,300 |
| 1/26 | 1,100 | 1,154 | 1,100 | 1,111 | -17 | -1.5 | 4,400 |
| 1/25 | 1,137 | 1,137 | 1,100 | 1,128 | -13 | -1.1 | 1,500 |
| 1/24 | 1,146 | 1,157 | 1,122 | 1,141 | -16 | -1.4 | 4,100 |
| 1/23 | 1,134 | 1,233 | 1,104 | 1,157 | +22 | +1.9 | 34,300 |
| 1/22 | 1,175 | 1,175 | 1,101 | 1,135 | -11 | -1.0 | 3,300 |
| 1/19 | 1,110 | 1,180 | 1,100 | 1,146 | +51 | +4.7 | 41,100 |
▶︎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