！決算発表予定日 2024/05/15
7072東証G信用
業種 サービス業
インティメート・マージャー 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 |
|---|---|
| 2,085 (23/05/09) | 930 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,527 (24/03/19) | 930 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,085 | 1,085 | 1,045 | 1,045 | -39 | -3.6 | 5,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,109 | 1,109 | 1,054 | 1,084 | -25 | -2.3 | 9,700 |
| 4/24 | 1,139 | 1,150 | 1,100 | 1,109 | -22 | -2.0 | 11,700 |
| 4/23 | 1,157 | 1,181 | 1,130 | 1,131 | -20 | -1.7 | 4,100 |
| 4/22 | 1,139 | 1,199 | 1,139 | 1,151 | -18 | -1.5 | 5,500 |
| 4/19 | 1,216 | 1,216 | 1,121 | 1,169 | -36 | -3.0 | 18,000 |
| 4/18 | 1,229 | 1,229 | 1,196 | 1,205 | -18 | -1.5 | 800 |
| 4/17 | 1,194 | 1,234 | 1,156 | 1,223 | +29 | +2.4 | 7,600 |
| 4/16 | 1,230 | 1,230 | 1,193 | 1,194 | -50 | -4.0 | 13,900 |
| 4/15 | 1,260 | 1,291 | 1,240 | 1,244 | -16 | -1.3 | 3,700 |
| 4/12 | 1,258 | 1,273 | 1,233 | 1,260 | +4 | +0.3 | 9,600 |
| 4/11 | 1,285 | 1,285 | 1,256 | 1,256 | -21 | -1.6 | 2,000 |
| 4/10 | 1,306 | 1,306 | 1,260 | 1,277 | -25 | -1.9 | 1,700 |
| 4/9 | 1,265 | 1,304 | 1,245 | 1,302 | +36 | +2.8 | 10,000 |
| 4/8 | 1,254 | 1,266 | 1,241 | 1,266 | +12 | +1.0 | 8,200 |
| 4/5 | 1,251 | 1,299 | 1,215 | 1,254 | -16 | -1.3 | 9,100 |
| 4/4 | 1,307 | 1,316 | 1,257 | 1,270 | -45 | -3.4 | 16,600 |
| 4/3 | 1,360 | 1,360 | 1,305 | 1,315 | -57 | -4.2 | 28,600 |
| 4/2 | 1,370 | 1,429 | 1,367 | 1,372 | +2 | +0.2 | 12,400 |
| 4/1 | 1,406 | 1,437 | 1,368 | 1,370 | -25 | -1.8 | 17,100 |
| 3/29 | 1,401 | 1,410 | 1,374 | 1,395 | +6 | +0.4 | 6,600 |
| 3/28 | 1,390 | 1,410 | 1,366 | 1,389 | +36 | +2.7 | 15,500 |
| 3/27 | 1,356 | 1,396 | 1,353 | 1,353 | -3 | -0.2 | 22,900 |
| 3/26 | 1,420 | 1,460 | 1,352 | 1,356 | -61 | -4.3 | 32,200 |
| 3/25 | 1,474 | 1,505 | 1,405 | 1,417 | -31 | -2.1 | 39,300 |
| 3/22 | 1,432 | 1,472 | 1,407 | 1,448 | +23 | +1.6 | 39,100 |
| 3/21 | 1,336 | 1,450 | 1,332 | 1,425 | +92 | +6.9 | 62,400 |
| 3/19 | 1,307 | 1,527 | 1,279 | 1,333 | +54 | +4.2 | 263,100 |
| 3/18 | 1,233 | 1,300 | 1,215 | 1,279 | +75 | +6.2 | 48,000 |
| 3/15 | 1,255 | 1,258 | 1,204 | 1,204 | -49 | -3.9 | 31,200 |
| 3/14 | 1,139 | 1,284 | 1,135 | 1,253 | +111 | +9.7 | 60,600 |
▶︎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