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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,027 | 1,057 | 1,011 | 1,057 | +33 | +3.2 | 15,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,030 | 1,085 | 1,010 | 1,024 | -26 | -2.5 | 21,600 |
| 5/10 | 1,074 | 1,100 | 1,021 | 1,050 | +6 | +0.6 | 20,100 |
| 5/2 | 1,038 | 1,057 | 1,031 | 1,044 | +14 | +1.4 | 2,100 |
| 4/26 | 1,035 | 1,058 | 1,021 | 1,030 | -5 | -0.5 | 4,800 |
| 4/19 | 1,058 | 1,097 | 1,012 | 1,035 | -25 | -2.4 | 29,700 |
| 4/12 | 1,102 | 1,104 | 1,050 | 1,060 | -47 | -4.3 | 6,500 |
| 4/5 | 1,115 | 1,165 | 1,065 | 1,107 | -8 | -0.7 | 16,000 |
| 3/29 | 1,111 | 1,138 | 1,060 | 1,115 | -16 | -1.4 | 16,300 |
| 3/22 | 1,070 | 1,166 | 1,070 | 1,131 | +31 | +2.8 | 21,800 |
| 3/15 | 1,150 | 1,168 | 1,100 | 1,100 | -63 | -5.4 | 30,700 |
| 3/8 | 1,205 | 1,230 | 1,162 | 1,163 | -65 | -5.3 | 48,600 |
| 3/1 | 1,177 | 1,300 | 1,110 | 1,228 | +128 | +11.6 | 280,900 |
| 2/22 | 1,029 | 1,375 | 1,008 | 1,100 | +102 | +10.2 | 768,600 |
| 2/16 | 1,169 | 1,174 | 998 | 998 | -177 | -15.1 | 49,700 |
| 2/9 | 1,223 | 1,249 | 1,157 | 1,175 | -18 | -1.5 | 27,100 |
| 2/2 | 1,109 | 1,198 | 1,109 | 1,193 | +82 | +7.4 | 40,100 |
| 1/26 | 1,175 | 1,233 | 1,100 | 1,111 | -35 | -3.1 | 47,600 |
| 1/19 | 1,040 | 1,180 | 1,020 | 1,146 | +101 | +9.7 | 78,000 |
| 1/12 | 1,000 | 1,080 | 989 | 1,045 | +56 | +5.7 | 42,100 |
| 1/5 | 992 | 1,014 | 980 | 989 | -3 | -0.3 | 5,600 |
| 12/29 | 979 | 1,015 | 950 | 992 | +18 | +1.9 | 77,300 |
| 12/22 | 966 | 1,028 | 960 | 974 | +4 | +0.4 | 32,900 |
| 12/15 | 1,006 | 1,030 | 940 | 970 | -35 | -3.5 | 79,800 |
| 12/8 | 1,003 | 1,049 | 1,000 | 1,005 | +3 | +0.3 | 55,700 |
| 12/1 | 1,039 | 1,039 | 1,000 | 1,002 | -43 | -4.1 | 33,200 |
| 11/24 | 1,003 | 1,063 | 980 | 1,045 | +35 | +3.5 | 86,900 |
| 11/17 | 1,150 | 1,186 | 975 | 1,010 | -143 | -12.4 | 162,700 |
| 11/10 | 1,175 | 1,196 | 1,139 | 1,153 | -22 | -1.9 | 60,200 |
| 11/2 | 1,180 | 1,199 | 1,150 | 1,175 | -9 | -0.8 | 32,500 |
| 10/27 | 1,206 | 1,206 | 1,107 | 1,184 | -22 | -1.8 | 61,000 |
▶︎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