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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,097 | 1,132 | 1,080 | 1,108 | +11 | +1.0 | 12,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 1,197 | 1,243 | 1,195 | 1,206 | -18 | -1.5 | 40,400 |
| 10/13 | 1,202 | 1,236 | 1,202 | 1,224 | +22 | +1.8 | 35,900 |
| 10/6 | 1,252 | 1,266 | 1,104 | 1,202 | -45 | -3.6 | 111,400 |
| 9/29 | 1,186 | 1,260 | 1,185 | 1,247 | +46 | +3.8 | 48,200 |
| 9/22 | 1,215 | 1,220 | 1,153 | 1,201 | -18 | -1.5 | 83,100 |
| 9/15 | 1,233 | 1,249 | 1,200 | 1,219 | -14 | -1.1 | 77,000 |
| 9/8 | 1,255 | 1,270 | 1,220 | 1,233 | -29 | -2.3 | 66,800 |
| 9/1 | 1,287 | 1,310 | 1,237 | 1,262 | -23 | -1.8 | 90,900 |
| 8/25 | 1,285 | 1,343 | 1,278 | 1,285 | +9 | +0.7 | 106,800 |
| 8/18 | 1,424 | 1,425 | 1,214 | 1,276 | -128 | -9.1 | 355,400 |
| 8/10 | 1,380 | 1,463 | 1,367 | 1,404 | +17 | +1.2 | 248,700 |
| 8/4 | 1,387 | 1,447 | 1,387 | 1,387 | +4 | +0.3 | 128,100 |
| 7/28 | 1,392 | 1,431 | 1,350 | 1,383 | -7 | -0.5 | 164,900 |
| 7/21 | 1,398 | 1,433 | 1,387 | 1,390 | -8 | -0.6 | 83,300 |
| 7/14 | 1,383 | 1,444 | 1,372 | 1,398 | 0 | 0.0 | 170,600 |
| 7/7 | 1,321 | 1,490 | 1,308 | 1,398 | +89 | +6.8 | 584,600 |
| 6/30 | 1,337 | 1,337 | 1,286 | 1,309 | -28 | -2.1 | 110,300 |
| 6/23 | 1,331 | 1,397 | 1,316 | 1,337 | +10 | +0.8 | 282,200 |
| 6/16 | 1,329 | 1,364 | 1,264 | 1,327 | +6 | +0.5 | 228,500 |
| 6/9 | 1,392 | 1,392 | 1,316 | 1,321 | -58 | -4.2 | 205,300 |
| 6/2 | 1,346 | 1,389 | 1,310 | 1,379 | +43 | +3.2 | 251,000 |
| 5/26 | 1,439 | 1,506 | 1,334 | 1,336 | -85 | -6.0 | 343,600 |
| 5/19 | 1,602 | 1,607 | 1,335 | 1,421 | -181 | -11.3 | 876,900 |
| 5/12 | 1,713 | 1,770 | 1,561 | 1,602 | -37 | -2.3 | 808,600 |
| 5/2 | 1,700 | 1,762 | 1,633 | 1,639 | -29 | -1.7 | 615,500 |
| 4/28 | 1,550 | 1,770 | 1,523 | 1,668 | +188 | +12.7 | 5,354,900 |
| 4/21 | 1,452 | 1,620 | 1,390 | 1,480 | +47 | +3.3 | 1,661,800 |
| 4/14 | 1,353 | 1,499 | 1,331 | 1,433 | +96 | +7.2 | 378,200 |
▶︎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