！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
1,099.3
円
(10:47)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,086 | 1,119 | 1,086 | 1,117 | +42 | +3.9 | 1,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,050 | 1,132 | 1,040 | 1,075 | +30 | +2.9 | 14,900 |
| 4/26 | 1,139 | 1,199 | 1,045 | 1,045 | -124 | -10.6 | 36,400 |
| 4/19 | 1,260 | 1,291 | 1,121 | 1,169 | -91 | -7.2 | 44,000 |
| 4/12 | 1,254 | 1,306 | 1,233 | 1,260 | +6 | +0.5 | 31,500 |
| 4/5 | 1,406 | 1,437 | 1,215 | 1,254 | -141 | -10.1 | 83,800 |
| 3/29 | 1,474 | 1,505 | 1,352 | 1,395 | -53 | -3.7 | 116,500 |
| 3/22 | 1,233 | 1,527 | 1,215 | 1,448 | +244 | +20.3 | 412,600 |
| 3/15 | 1,119 | 1,284 | 1,046 | 1,204 | +55 | +4.8 | 145,300 |
| 3/8 | 1,009 | 1,182 | 996 | 1,149 | +155 | +15.6 | 109,200 |
| 3/1 | 1,014 | 1,040 | 990 | 994 | -20 | -2.0 | 40,200 |
| 2/22 | 993 | 1,049 | 979 | 1,014 | +32 | +3.3 | 39,600 |
| 2/16 | 1,032 | 1,039 | 930 | 982 | -50 | -4.8 | 142,600 |
| 2/9 | 1,120 | 1,120 | 1,023 | 1,032 | -68 | -6.2 | 75,900 |
| 2/2 | 1,094 | 1,117 | 1,082 | 1,100 | +3 | +0.3 | 40,200 |
| 1/26 | 1,097 | 1,114 | 1,078 | 1,097 | +5 | +0.5 | 37,100 |
| 1/19 | 1,079 | 1,102 | 1,057 | 1,092 | +39 | +3.7 | 42,300 |
| 1/12 | 1,118 | 1,119 | 1,034 | 1,053 | -47 | -4.3 | 55,400 |
| 1/5 | 1,067 | 1,115 | 1,062 | 1,100 | +28 | +2.6 | 28,400 |
| 12/29 | 1,039 | 1,094 | 1,009 | 1,072 | +42 | +4.1 | 64,200 |
| 12/22 | 1,005 | 1,066 | 991 | 1,030 | +9 | +0.9 | 54,600 |
| 12/15 | 1,027 | 1,050 | 991 | 1,021 | +1 | +0.1 | 67,500 |
| 12/8 | 1,089 | 1,114 | 1,020 | 1,020 | -80 | -7.3 | 50,600 |
| 12/1 | 1,134 | 1,145 | 1,088 | 1,100 | -34 | -3.0 | 48,100 |
| 11/24 | 1,090 | 1,149 | 1,090 | 1,134 | +44 | +4.0 | 52,100 |
| 11/17 | 1,104 | 1,130 | 1,020 | 1,090 | -14 | -1.3 | 153,500 |
| 11/10 | 1,146 | 1,154 | 1,093 | 1,104 | -26 | -2.3 | 56,200 |
| 11/2 | 1,065 | 1,134 | 1,050 | 1,130 | +57 | +5.3 | 49,100 |
| 10/27 | 1,098 | 1,127 | 1,045 | 1,073 | -28 | -2.5 | 98,900 |
| 10/20 | 1,079 | 1,147 | 1,062 | 1,101 | +22 | +2.0 | 123,300 |
| 10/13 | 1,147 | 1,177 | 1,075 | 1,079 | -66 | -5.8 | 133,900 |
▶︎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