7047東証G貸借
業種 サービス業
ポート 株価時系列データ
PTS
1,777.7
円
(13:46)
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 |
|---|---|
| 2,712 (24/01/26) | 1,312 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,712 (24/01/26) | 1,312 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,739 | 1,796 | 1,703 | 1,777 | +45 | +2.6 | 383,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,732 | 1,763 | 1,678 | 1,732 | 0 | 0.0 | 1,047,500 |
| 12/6 | 1,783 | 1,834 | 1,732 | 1,732 | -63 | -3.5 | 523,500 |
| 11/29 | 1,758 | 1,801 | 1,703 | 1,795 | +28 | +1.6 | 558,100 |
| 11/22 | 1,686 | 1,808 | 1,683 | 1,767 | +71 | +4.2 | 1,056,600 |
| 11/15 | 1,813 | 1,860 | 1,631 | 1,696 | -147 | -8.0 | 2,001,400 |
| 11/8 | 1,816 | 1,885 | 1,799 | 1,843 | +29 | +1.6 | 504,400 |
| 11/1 | 1,800 | 1,895 | 1,791 | 1,814 | +32 | +1.8 | 610,000 |
| 10/25 | 1,952 | 1,983 | 1,768 | 1,782 | -179 | -9.1 | 834,300 |
| 10/18 | 2,070 | 2,076 | 1,945 | 1,961 | -71 | -3.5 | 340,500 |
| 10/11 | 2,170 | 2,173 | 2,028 | 2,032 | -90 | -4.2 | 424,500 |
| 10/4 | 2,056 | 2,212 | 2,038 | 2,122 | -34 | -1.6 | 1,035,200 |
| 9/27 | 2,090 | 2,173 | 1,962 | 2,156 | +75 | +3.6 | 1,553,300 |
| 9/20 | 1,915 | 2,100 | 1,886 | 2,081 | +169 | +8.8 | 748,600 |
| 9/13 | 1,892 | 2,018 | 1,881 | 1,912 | -60 | -3.0 | 981,000 |
| 9/6 | 2,200 | 2,201 | 1,963 | 1,972 | -247 | -11.1 | 1,870,300 |
| 8/30 | 2,105 | 2,222 | 1,976 | 2,219 | +119 | +5.7 | 2,044,600 |
| 8/23 | 2,186 | 2,207 | 2,074 | 2,100 | -88 | -4.0 | 1,458,700 |
| 8/16 | 1,759 | 2,305 | 1,742 | 2,188 | +549 | +33.5 | 2,285,300 |
| 8/9 | 1,591 | 1,668 | 1,312 | 1,639 | -72 | -4.2 | 2,152,100 |
| 8/2 | 2,018 | 2,048 | 1,696 | 1,711 | -287 | -14.4 | 803,800 |
| 7/26 | 2,222 | 2,228 | 1,987 | 1,998 | -229 | -10.3 | 768,400 |
| 7/19 | 2,304 | 2,319 | 2,224 | 2,227 | -78 | -3.4 | 269,900 |
| 7/12 | 2,219 | 2,330 | 2,163 | 2,305 | +70 | +3.1 | 512,900 |
| 7/5 | 2,263 | 2,277 | 2,169 | 2,235 | -28 | -1.2 | 635,700 |
| 6/28 | 2,287 | 2,324 | 2,219 | 2,263 | -24 | -1.1 | 610,100 |
| 6/21 | 2,228 | 2,340 | 2,211 | 2,287 | +59 | +2.7 | 725,300 |
| 6/14 | 2,254 | 2,316 | 2,204 | 2,228 | -39 | -1.7 | 459,700 |
| 6/7 | 2,015 | 2,316 | 1,988 | 2,267 | +271 | +13.6 | 1,345,000 |
| 5/31 | 1,920 | 2,087 | 1,892 | 1,996 | +44 | +2.3 | 820,600 |
| 5/24 | 2,041 | 2,119 | 1,908 | 1,952 | -98 | -4.8 | 627,600 |
▶︎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
