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
ー
円
(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 |
---|---|
2,712 (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 | 1,760 | +28 | +1.6 | 528,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/24 | 1,627 | 1,815 | 1,589 | 1,799 | +197 | +12.3 | 1,500,300 |
3/17 | 1,498 | 1,616 | 1,415 | 1,602 | +64 | +4.2 | 1,277,400 |
3/10 | 1,640 | 1,690 | 1,521 | 1,538 | -66 | -4.1 | 1,087,700 |
3/3 | 1,420 | 1,612 | 1,408 | 1,604 | +168 | +11.7 | 850,900 |
2/24 | 1,558 | 1,558 | 1,425 | 1,436 | -82 | -5.4 | 500,500 |
2/17 | 1,360 | 1,639 | 1,329 | 1,518 | +150 | +11.0 | 3,057,700 |
2/10 | 1,421 | 1,456 | 1,347 | 1,368 | -27 | -1.9 | 1,511,500 |
2/3 | 1,242 | 1,418 | 1,157 | 1,395 | +168 | +13.7 | 2,705,300 |
1/27 | 1,169 | 1,280 | 1,167 | 1,227 | +70 | +6.1 | 820,000 |
1/20 | 1,100 | 1,171 | 1,056 | 1,157 | +63 | +5.8 | 719,800 |
1/13 | 1,052 | 1,135 | 1,052 | 1,094 | +49 | +4.7 | 368,500 |
1/6 | 1,050 | 1,074 | 1,031 | 1,045 | -20 | -1.9 | 259,500 |
12/30 | 1,025 | 1,076 | 1,010 | 1,065 | +39 | +3.8 | 714,400 |
12/23 | 1,195 | 1,195 | 1,014 | 1,026 | -178 | -14.8 | 1,441,000 |
12/16 | 1,218 | 1,228 | 1,131 | 1,204 | -35 | -2.8 | 1,331,100 |
12/9 | 1,202 | 1,251 | 1,162 | 1,239 | +25 | +2.1 | 871,000 |
12/2 | 1,256 | 1,340 | 1,196 | 1,214 | -15 | -1.2 | 1,778,200 |
11/25 | 1,180 | 1,290 | 1,140 | 1,229 | +23 | +1.9 | 2,031,900 |
11/18 | 1,101 | 1,280 | 1,074 | 1,206 | +105 | +9.5 | 4,199,800 |
11/11 | 1,119 | 1,148 | 998 | 1,101 | +3 | +0.3 | 2,129,000 |
11/4 | 1,125 | 1,151 | 1,067 | 1,098 | -24 | -2.1 | 1,225,400 |
10/28 | 925 | 1,188 | 918 | 1,122 | +212 | +23.3 | 5,266,500 |
10/21 | 912 | 967 | 908 | 910 | -20 | -2.2 | 683,800 |
10/14 | 926 | 935 | 899 | 930 | -11 | -1.2 | 520,100 |
10/7 | 901 | 984 | 885 | 941 | +32 | +3.5 | 1,345,200 |
9/30 | 894 | 939 | 858 | 909 | 0 | 0.0 | 1,070,400 |
9/22 | 909 | 921 | 872 | 909 | +3 | +0.3 | 818,300 |
9/16 | 972 | 972 | 902 | 906 | -49 | -5.1 | 1,705,400 |
9/9 | 928 | 969 | 887 | 955 | +46 | +5.1 | 2,247,400 |
9/2 | 1,003 | 1,032 | 890 | 909 | -145 | -13.8 | 5,656,000 |
▶︎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