！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,132 | 1,132 | 1,072 | 1,106 | -24 | -2.1 | 15,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,406 | 1,437 | 1,040 | 1,130 | -265 | -19.0 | 199,500 |
| 24/03 | 1,009 | 1,527 | 990 | 1,395 | +379 | +37.3 | 796,900 |
| 24/02 | 1,082 | 1,120 | 930 | 1,016 | -89 | -8.1 | 295,000 |
| 24/01 | 1,067 | 1,119 | 1,034 | 1,105 | +33 | +3.1 | 193,400 |
| 23/12 | 1,134 | 1,134 | 991 | 1,072 | -62 | -5.5 | 249,500 |
| 23/11 | 1,099 | 1,154 | 1,020 | 1,134 | +35 | +3.2 | 319,400 |
| 23/10 | 1,273 | 1,493 | 1,045 | 1,099 | -167 | -13.2 | 3,273,700 |
| 23/09 | 1,414 | 1,494 | 1,183 | 1,266 | -138 | -9.8 | 554,600 |
| 23/08 | 1,647 | 1,697 | 1,276 | 1,404 | -242 | -14.7 | 951,400 |
| 23/07 | 1,800 | 1,806 | 1,535 | 1,646 | -123 | -7.0 | 468,100 |
| 23/06 | 1,644 | 1,920 | 1,621 | 1,769 | +125 | +7.6 | 572,300 |
| 23/05 | 1,930 | 2,085 | 1,495 | 1,644 | -249 | -13.2 | 738,800 |
| 23/04 | 2,438 | 2,548 | 1,844 | 1,893 | -507 | -21.1 | 713,400 |
| 23/03 | 1,731 | 2,560 | 1,695 | 2,400 | +669 | +38.7 | 1,394,300 |
| 23/02 | 1,216 | 2,098 | 1,215 | 1,731 | +501 | +40.7 | 9,462,400 |
| 23/01 | 1,198 | 1,320 | 1,190 | 1,230 | +18 | +1.5 | 107,700 |
| 22/12 | 1,375 | 1,675 | 1,177 | 1,212 | -133 | -9.9 | 814,200 |
| 22/11 | 1,347 | 1,440 | 1,167 | 1,345 | -14 | -1.0 | 431,700 |
| 22/10 | 1,251 | 1,380 | 1,203 | 1,359 | +70 | +5.4 | 139,500 |
| 22/09 | 1,410 | 1,449 | 1,105 | 1,289 | -113 | -8.1 | 363,900 |
| 22/08 | 1,292 | 1,471 | 1,270 | 1,402 | +125 | +9.8 | 198,500 |
| 22/07 | 1,196 | 1,400 | 1,126 | 1,277 | +126 | +11.0 | 214,000 |
| 22/06 | 1,160 | 1,360 | 1,071 | 1,151 | -9 | -0.8 | 446,800 |
| 22/05 | 1,290 | 1,349 | 1,062 | 1,160 | -160 | -12.1 | 345,000 |
| 22/04 | 1,500 | 1,777 | 1,287 | 1,320 | -225 | -14.6 | 848,300 |
| 22/03 | 1,389 | 1,577 | 1,158 | 1,545 | +160 | +11.6 | 663,400 |
| 22/02 | 1,150 | 1,585 | 1,107 | 1,385 | +263 | +23.4 | 1,432,900 |
| 22/01 | 1,542 | 1,895 | 990 | 1,122 | -420 | -27.2 | 1,605,000 |
| 21/12 | 1,857 | 1,938 | 1,485 | 1,542 | -274 | -15.1 | 993,500 |
| 21/11 | 3,380 | 3,900 | 1,771 | 1,816 | -1,639 | -47.4 | 2,896,700 |
▶︎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