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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,699 (23/11/29) | 1,051 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,659 (24/02/28) | 1,051 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,202 | 1,268 | 1,202 | 1,262 | +44 | +3.6 | 42,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,202 | 1,285 | 1,192 | 1,218 | +14 | +1.2 | 52,600 |
| 11/8 | 1,209 | 1,234 | 1,187 | 1,204 | -3 | -0.3 | 26,000 |
| 11/1 | 1,189 | 1,244 | 1,189 | 1,207 | +18 | +1.5 | 42,900 |
| 10/25 | 1,226 | 1,265 | 1,170 | 1,189 | -39 | -3.2 | 73,000 |
| 10/18 | 1,290 | 1,305 | 1,228 | 1,228 | -61 | -4.7 | 49,100 |
| 10/11 | 1,395 | 1,395 | 1,266 | 1,289 | -83 | -6.1 | 79,400 |
| 10/4 | 1,382 | 1,404 | 1,311 | 1,372 | 0 | 0.0 | 58,100 |
| 9/27 | 1,405 | 1,405 | 1,355 | 1,372 | -23 | -1.7 | 80,600 |
| 9/20 | 1,368 | 1,401 | 1,336 | 1,395 | +45 | +3.3 | 34,000 |
| 9/13 | 1,320 | 1,377 | 1,315 | 1,350 | +5 | +0.4 | 33,100 |
| 9/6 | 1,324 | 1,395 | 1,289 | 1,345 | +20 | +1.5 | 140,500 |
| 8/30 | 1,308 | 1,364 | 1,308 | 1,325 | +9 | +0.7 | 52,300 |
| 8/23 | 1,235 | 1,348 | 1,216 | 1,316 | +62 | +4.9 | 105,500 |
| 8/16 | 1,280 | 1,380 | 1,221 | 1,254 | -21 | -1.7 | 210,500 |
| 8/9 | 1,265 | 1,295 | 1,051 | 1,275 | -76 | -5.6 | 204,200 |
| 8/2 | 1,547 | 1,560 | 1,325 | 1,351 | -186 | -12.1 | 120,500 |
| 7/26 | 1,480 | 1,541 | 1,416 | 1,537 | +58 | +3.9 | 112,200 |
| 7/19 | 1,409 | 1,484 | 1,407 | 1,479 | +84 | +6.0 | 76,400 |
| 7/12 | 1,308 | 1,410 | 1,300 | 1,395 | +89 | +6.8 | 311,700 |
| 7/5 | 1,321 | 1,336 | 1,288 | 1,306 | -15 | -1.1 | 86,300 |
| 6/28 | 1,335 | 1,388 | 1,320 | 1,321 | -14 | -1.1 | 80,800 |
| 6/21 | 1,331 | 1,362 | 1,303 | 1,335 | -2 | -0.2 | 32,500 |
| 6/14 | 1,307 | 1,368 | 1,301 | 1,337 | +30 | +2.3 | 66,000 |
| 6/7 | 1,255 | 1,315 | 1,255 | 1,307 | +39 | +3.1 | 97,900 |
| 5/31 | 1,262 | 1,297 | 1,226 | 1,268 | +6 | +0.5 | 110,800 |
| 5/24 | 1,406 | 1,417 | 1,244 | 1,262 | -145 | -10.3 | 263,600 |
| 5/17 | 1,409 | 1,450 | 1,372 | 1,407 | -13 | -0.9 | 95,300 |
| 5/10 | 1,395 | 1,460 | 1,395 | 1,420 | +36 | +2.6 | 177,800 |
| 5/2 | 1,356 | 1,391 | 1,353 | 1,384 | +24 | +1.8 | 20,800 |
| 4/26 | 1,365 | 1,385 | 1,345 | 1,360 | +6 | +0.4 | 64,200 |
▶︎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
