7049東証G貸借
業種 サービス業
識学 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 |
|---|---|
| 779 (23/08/22) | 453 (23/10/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 575 (24/01/16) | 472 (24/04/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 540 | 544 | 450 | 462 | -76 | -14.1 | 465,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,510 | 1,770 | 1,394 | 1,699 | +192 | +12.7 | 2,022,900 |
| 21/08 | 1,393 | 1,520 | 1,288 | 1,507 | +106 | +7.6 | 751,900 |
| 21/07 | 1,792 | 1,792 | 1,392 | 1,401 | -351 | -20.0 | 1,161,900 |
| 21/06 | 1,671 | 1,884 | 1,560 | 1,752 | +81 | +4.9 | 1,249,600 |
| 21/05 | 1,727 | 1,757 | 1,526 | 1,671 | -49 | -2.9 | 1,238,500 |
| 21/04 | 1,934 | 1,951 | 1,667 | 1,720 | -189 | -9.9 | 2,425,000 |
| 21/03 | 2,438 | 2,480 | 1,759 | 1,909 | -479 | -20.1 | 3,684,100 |
| 21/02 | 2,193 | 2,805 | 2,015 | 2,388 | +171 | +7.7 | 5,091,100 |
| 21/01 | 1,319 | 2,267 | 1,261 | 2,217 | +909 | +69.5 | 3,705,800 |
| 20/12 | 1,478 | 1,541 | 1,239 | 1,308 | -168 | -11.4 | 564,300 |
| 20/11 | 1,378 | 1,582 | 1,349 | 1,476 | +109 | +8.0 | 734,000 |
| 20/10 | 1,286 | 1,896 | 1,251 | 1,367 | +76 | +5.9 | 3,325,700 |
| 20/09 | 1,286 | 1,377 | 1,210 | 1,291 | -8 | -0.6 | 589,300 |
| 20/08 | 1,330 | 1,411 | 1,215 | 1,299 | +17 | +1.3 | 982,800 |
| 20/07 | 1,098 | 1,546 | 985 | 1,282 | +185 | +16.9 | 9,380,800 |
| 20/06 | 1,197 | 1,353 | 1,063 | 1,097 | -30 | -2.7 | 3,070,700 |
| 20/05 | 842 | 1,211 | 813 | 1,127 | +281 | +33.2 | 2,258,100 |
| 20/04 | 682 | 960 | 575 | 846 | +166 | +24.4 | 2,684,300 |
| 20/03 | 931 | 1,063 | 599 | 680 | -228 | -25.1 | 1,554,200 |
| 20/02 | 1,340 | 1,426 | 902 | 908 | -492 | -35.1 | 1,644,600 |
| 20/01 | 1,612 | 1,730 | 1,348 | 1,400 | -242 | -14.7 | 1,852,200 |
| 19/12 | 1,851 | 1,863 | 1,520 | 1,642 | -211 | -11.4 | 1,417,900 |
| 19/11 | 1,575 | 1,889 | 1,535 | 1,853 | +254 | +15.9 | 1,594,200 |
| 19/10 | 1,479 | 1,633 | 1,363 | 1,599 | +120 | +8.1 | 1,085,000 |
| 19/09 | 1,362 | 1,544 | 1,359 | 1,479 | +106 | +7.7 | 706,600 |
| 19/08 | 1,525 | 1,724 | 1,300 | 1,373 | -176 | -11.4 | 1,934,000 |
| 19/07 | 1,839 | 1,937 | 1,520 | 1,549 | -252 | -14.0 | 1,351,400 |
| 19/06 | 2,035 | 2,220 | 1,771 | 1,801 | -315 | -14.9 | 2,358,700 |
| 19/05 | 2,036 | 2,500 | 1,756 | 2,116 | +80 | +3.9 | 4,430,226 |
| 19/04 | 1,776 | 2,243 | 1,679 | 2,036 | +260 | +14.6 | 8,238,082 |
▶︎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