7082東証G信用
業種 サービス業
ジモティー 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 |
---|---|
2,126 (23/06/19) | 1,316 (24/03/15) |
昨年来高値 | 昨年来安値 |
---|---|
2,126 (23/06/19) | 1,316 (24/03/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,380 | 1,415 | 1,373 | 1,399 | +19 | +1.4 | 17,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,397 | 1,397 | 1,379 | 1,380 | -7 | -0.5 | 12,800 |
3/27 | 1,390 | 1,397 | 1,380 | 1,387 | -3 | -0.2 | 24,500 |
3/26 | 1,387 | 1,394 | 1,370 | 1,390 | +4 | +0.3 | 8,600 |
3/25 | 1,407 | 1,418 | 1,385 | 1,386 | -13 | -0.9 | 27,100 |
3/22 | 1,396 | 1,407 | 1,380 | 1,399 | +4 | +0.3 | 18,400 |
3/21 | 1,405 | 1,416 | 1,395 | 1,395 | -3 | -0.2 | 16,000 |
3/19 | 1,375 | 1,407 | 1,370 | 1,398 | +31 | +2.3 | 45,300 |
3/18 | 1,335 | 1,368 | 1,335 | 1,367 | +39 | +2.9 | 15,900 |
3/15 | 1,350 | 1,350 | 1,316 | 1,328 | -15 | -1.1 | 47,200 |
3/14 | 1,375 | 1,375 | 1,327 | 1,343 | -25 | -1.8 | 64,400 |
3/13 | 1,398 | 1,401 | 1,365 | 1,368 | -32 | -2.3 | 37,600 |
3/12 | 1,414 | 1,414 | 1,349 | 1,400 | -4 | -0.3 | 72,800 |
3/11 | 1,406 | 1,452 | 1,390 | 1,404 | -2 | -0.1 | 46,700 |
3/8 | 1,422 | 1,428 | 1,390 | 1,406 | -20 | -1.4 | 69,100 |
3/7 | 1,488 | 1,520 | 1,426 | 1,426 | -68 | -4.6 | 99,400 |
3/6 | 1,460 | 1,503 | 1,452 | 1,494 | +42 | +2.9 | 26,800 |
3/5 | 1,516 | 1,516 | 1,442 | 1,452 | -76 | -5.0 | 126,800 |
3/4 | 1,562 | 1,588 | 1,528 | 1,528 | -40 | -2.6 | 23,900 |
3/1 | 1,600 | 1,600 | 1,541 | 1,568 | -33 | -2.1 | 24,200 |
2/29 | 1,600 | 1,633 | 1,595 | 1,601 | +6 | +0.4 | 33,200 |
2/28 | 1,627 | 1,659 | 1,592 | 1,595 | -27 | -1.7 | 69,000 |
2/27 | 1,520 | 1,622 | 1,520 | 1,622 | +162 | +11.1 | 229,600 |
2/26 | 1,420 | 1,486 | 1,420 | 1,460 | +42 | +3.0 | 31,500 |
2/22 | 1,433 | 1,449 | 1,410 | 1,418 | -19 | -1.3 | 15,200 |
2/21 | 1,469 | 1,469 | 1,429 | 1,437 | -33 | -2.2 | 8,900 |
2/20 | 1,469 | 1,475 | 1,444 | 1,470 | +19 | +1.3 | 7,700 |
2/19 | 1,450 | 1,469 | 1,438 | 1,451 | +19 | +1.3 | 21,100 |
2/16 | 1,395 | 1,434 | 1,375 | 1,432 | +35 | +2.5 | 36,400 |
2/15 | 1,469 | 1,490 | 1,390 | 1,397 | -99 | -6.6 | 101,500 |
2/14 | 1,542 | 1,544 | 1,473 | 1,496 | -66 | -4.2 | 91,900 |
▶︎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