！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 |
|---|---|
| 2,035 (23/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,119 | 1,119 | 1,098 | 1,106 | +15 | +1.4 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,131 | 1,147 | 1,118 | 1,142 | +41 | +3.7 | 17,900 |
| 3/12 | 1,057 | 1,113 | 1,046 | 1,101 | +29 | +2.7 | 20,000 |
| 3/11 | 1,119 | 1,124 | 1,072 | 1,072 | -77 | -6.7 | 15,600 |
| 3/8 | 1,154 | 1,154 | 1,130 | 1,149 | +2 | +0.2 | 8,500 |
| 3/7 | 1,102 | 1,147 | 1,100 | 1,147 | +39 | +3.5 | 15,200 |
| 3/6 | 1,160 | 1,160 | 1,105 | 1,108 | -24 | -2.1 | 12,600 |
| 3/5 | 1,080 | 1,182 | 1,045 | 1,132 | +70 | +6.6 | 48,300 |
| 3/4 | 1,009 | 1,063 | 996 | 1,062 | +68 | +6.8 | 24,600 |
| 3/1 | 1,009 | 1,023 | 990 | 994 | -22 | -2.2 | 13,300 |
| 2/29 | 1,016 | 1,036 | 1,006 | 1,016 | -16 | -1.6 | 10,500 |
| 2/28 | 1,019 | 1,040 | 1,016 | 1,032 | +5 | +0.5 | 5,500 |
| 2/27 | 1,025 | 1,033 | 1,016 | 1,027 | +6 | +0.6 | 7,300 |
| 2/26 | 1,014 | 1,022 | 1,010 | 1,021 | +7 | +0.7 | 3,600 |
| 2/22 | 1,044 | 1,044 | 1,001 | 1,014 | -8 | -0.8 | 5,400 |
| 2/21 | 1,027 | 1,048 | 1,011 | 1,022 | -12 | -1.2 | 7,100 |
| 2/20 | 1,028 | 1,049 | 1,022 | 1,034 | +3 | +0.3 | 4,100 |
| 2/19 | 993 | 1,041 | 979 | 1,031 | +49 | +5.0 | 23,000 |
| 2/16 | 936 | 989 | 936 | 982 | +39 | +4.1 | 14,000 |
| 2/15 | 969 | 970 | 930 | 943 | -53 | -5.3 | 91,100 |
| 2/14 | 1,039 | 1,039 | 981 | 996 | -40 | -3.9 | 28,700 |
| 2/13 | 1,032 | 1,037 | 1,019 | 1,036 | +4 | +0.4 | 8,800 |
| 2/9 | 1,062 | 1,070 | 1,023 | 1,032 | -36 | -3.4 | 13,700 |
| 2/8 | 1,097 | 1,119 | 1,041 | 1,068 | -32 | -2.9 | 45,000 |
| 2/7 | 1,089 | 1,103 | 1,080 | 1,100 | -2 | -0.2 | 4,000 |
| 2/6 | 1,090 | 1,102 | 1,083 | 1,102 | +2 | +0.2 | 3,200 |
▶︎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