！決算発表予定日 2024/05/14
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,659 (24/02/28) | 1,316 (24/03/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,410 | 1,443 | 1,330 | 1,373 | -26 | -1.9 | 242,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,600 | 1,600 | 1,316 | 1,399 | -202 | -12.6 | 825,000 |
| 24/02 | 1,515 | 1,659 | 1,375 | 1,601 | +76 | +5.0 | 807,700 |
| 24/01 | 1,507 | 1,575 | 1,470 | 1,525 | +13 | +0.9 | 354,800 |
| 23/12 | 1,651 | 1,661 | 1,436 | 1,512 | -139 | -8.4 | 1,019,900 |
| 23/11 | 1,555 | 1,791 | 1,518 | 1,651 | +118 | +7.7 | 690,200 |
| 23/10 | 1,744 | 1,751 | 1,500 | 1,533 | -211 | -12.1 | 521,300 |
| 23/09 | 1,905 | 1,908 | 1,718 | 1,744 | -149 | -7.9 | 346,200 |
| 23/08 | 1,910 | 1,955 | 1,692 | 1,893 | -16 | -0.8 | 827,100 |
| 23/07 | 1,924 | 1,970 | 1,760 | 1,909 | +3 | +0.2 | 534,300 |
| 23/06 | 1,837 | 2,126 | 1,726 | 1,906 | +46 | +2.5 | 1,194,000 |
| 23/05 | 1,730 | 1,892 | 1,608 | 1,860 | +152 | +8.9 | 993,500 |
| 23/04 | 1,703 | 1,830 | 1,667 | 1,708 | +7 | +0.4 | 399,800 |
| 23/03 | 1,695 | 1,820 | 1,645 | 1,701 | +16 | +1.0 | 596,300 |
| 23/02 | 1,750 | 1,938 | 1,675 | 1,685 | -50 | -2.9 | 687,300 |
| 23/01 | 1,619 | 1,872 | 1,539 | 1,735 | +133 | +8.3 | 730,900 |
| 22/12 | 1,974 | 1,985 | 1,535 | 1,602 | -346 | -17.8 | 1,237,300 |
| 22/11 | 1,974 | 2,233 | 1,894 | 1,948 | -40 | -2.0 | 1,482,600 |
| 22/10 | 1,892 | 2,025 | 1,781 | 1,988 | +68 | +3.5 | 668,800 |
| 22/09 | 2,214 | 2,240 | 1,868 | 1,920 | -328 | -14.6 | 2,220,900 |
| 22/08 | 1,625 | 2,684 | 1,525 | 2,248 | +628 | +38.8 | 7,442,100 |
| 22/07 | 1,433 | 1,655 | 1,370 | 1,620 | +207 | +14.7 | 758,500 |
| 22/06 | 1,606 | 1,620 | 1,269 | 1,413 | -193 | -12.0 | 932,500 |
| 22/05 | 1,870 | 1,908 | 1,431 | 1,606 | -264 | -14.1 | 1,701,100 |
| 22/04 | 2,234 | 2,486 | 1,841 | 1,870 | -437 | -18.9 | 1,292,900 |
| 22/03 | 2,358 | 2,488 | 1,787 | 2,307 | +27 | +1.2 | 1,737,000 |
| 22/02 | 2,507 | 2,729 | 1,995 | 2,280 | -127 | -5.3 | 1,154,700 |
| 22/01 | 3,395 | 3,445 | 2,249 | 2,407 | -1,003 | -29.4 | 1,128,600 |
| 21/12 | 3,620 | 3,795 | 3,200 | 3,410 | -220 | -6.1 | 1,173,100 |
| 21/11 | 4,465 | 5,300 | 3,540 | 3,630 | -720 | -16.6 | 3,887,300 |
| 21/10 | 3,420 | 4,660 | 3,130 | 4,350 | +930 | +27.2 | 4,114,300 |
▶︎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