7046東証G信用
業種 サービス業
ＴＤＳＥ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 2,650 (24/03/06) | 1,144 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,650 (24/03/06) | 1,144 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,196 | 1,196 | 1,171 | 1,180 | 0 | 0.0 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,552 | 2,555 | 2,336 | 2,363 | -139 | -5.6 | 68,500 |
| 11/6 | 2,205 | 2,619 | 2,148 | 2,502 | -103 | -4.0 | 122,300 |
| 10/30 | 2,751 | 2,766 | 2,482 | 2,605 | -146 | -5.3 | 135,100 |
| 10/23 | 2,975 | 3,155 | 2,682 | 2,751 | -222 | -7.5 | 171,800 |
| 10/16 | 3,285 | 3,470 | 2,952 | 2,973 | -147 | -4.7 | 237,400 |
| 10/9 | 2,863 | 3,150 | 2,863 | 3,120 | +285 | +10.1 | 63,900 |
| 10/2 | 2,969 | 3,245 | 2,765 | 2,835 | -85 | -2.9 | 120,200 |
| 9/25 | 2,823 | 3,090 | 2,790 | 2,920 | +130 | +4.7 | 58,100 |
| 9/18 | 2,848 | 2,862 | 2,775 | 2,790 | 0 | 0.0 | 29,500 |
| 9/11 | 2,874 | 2,886 | 2,786 | 2,790 | -47 | -1.7 | 21,700 |
| 9/4 | 2,800 | 2,875 | 2,726 | 2,837 | +152 | +5.7 | 26,800 |
| 8/28 | 2,673 | 2,970 | 2,653 | 2,685 | +12 | +0.5 | 57,500 |
| 8/21 | 2,618 | 2,688 | 2,603 | 2,673 | +55 | +2.1 | 20,500 |
| 8/14 | 2,550 | 2,679 | 2,500 | 2,618 | +54 | +2.1 | 30,900 |
| 8/7 | 2,700 | 2,749 | 2,520 | 2,564 | -526 | -17.0 | 100,500 |
| 7/31 | 2,975 | 3,200 | 2,941 | 3,090 | +115 | +3.9 | 57,100 |
| 7/22 | 2,966 | 3,060 | 2,860 | 2,975 | +55 | +1.9 | 20,800 |
| 7/17 | 3,005 | 3,110 | 2,918 | 2,920 | -10 | -0.3 | 41,200 |
| 7/10 | 3,090 | 3,290 | 2,890 | 2,930 | -90 | -3.0 | 65,600 |
| 7/3 | 3,150 | 3,280 | 2,848 | 3,020 | -200 | -6.2 | 81,400 |
| 6/26 | 3,195 | 3,520 | 3,185 | 3,220 | +40 | +1.3 | 178,600 |
| 6/19 | 3,160 | 3,190 | 2,887 | 3,180 | +35 | +1.1 | 115,200 |
| 6/12 | 3,420 | 3,570 | 3,005 | 3,145 | -180 | -5.4 | 135,300 |
| 6/5 | 3,275 | 3,660 | 3,165 | 3,325 | -20 | -0.6 | 137,300 |
| 5/29 | 3,250 | 3,385 | 2,950 | 3,345 | +110 | +3.4 | 133,000 |
| 5/22 | 2,463 | 3,260 | 2,441 | 3,235 | +685 | +26.9 | 157,800 |
| 5/15 | 2,650 | 2,900 | 2,518 | 2,550 | 0 | 0.0 | 88,800 |
| 5/8 | 2,421 | 2,612 | 2,421 | 2,550 | +50 | +2.0 | 9,800 |
| 5/1 | 2,414 | 2,850 | 2,355 | 2,500 | +136 | +5.8 | 56,300 |
| 4/24 | 2,324 | 2,415 | 2,131 | 2,364 | -10 | -0.4 | 44,200 |
▶︎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
