7091東証G信用
業種 サービス業
リビングプラットフォーム 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 |
|---|---|
| 1,567 (24/02/13) | 924 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,567 (24/02/13) | 924 (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 | 952 | 995 | 946 | 994 | +18 | +1.8 | 16,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,273 | 1,390 | 1,245 | 1,270 | -2 | -0.2 | 22,300 |
| 9/15 | 1,300 | 1,303 | 1,233 | 1,272 | -31 | -2.4 | 16,700 |
| 9/8 | 1,357 | 1,417 | 1,290 | 1,303 | -72 | -5.2 | 27,900 |
| 9/1 | 1,406 | 1,414 | 1,300 | 1,375 | -1 | -0.1 | 14,500 |
| 8/25 | 1,353 | 1,428 | 1,310 | 1,376 | +23 | +1.7 | 11,700 |
| 8/18 | 1,517 | 1,517 | 1,210 | 1,353 | -137 | -9.2 | 46,700 |
| 8/10 | 1,551 | 1,590 | 1,489 | 1,490 | -62 | -4.0 | 12,400 |
| 8/4 | 1,553 | 1,600 | 1,505 | 1,552 | +23 | +1.5 | 28,300 |
| 7/28 | 1,319 | 1,641 | 1,283 | 1,529 | +203 | +15.3 | 104,800 |
| 7/21 | 1,339 | 1,339 | 1,252 | 1,326 | +35 | +2.7 | 13,200 |
| 7/14 | 1,360 | 1,380 | 1,206 | 1,291 | -9 | -0.7 | 23,700 |
| 7/7 | 1,221 | 1,300 | 1,204 | 1,300 | +109 | +9.2 | 20,400 |
| 6/30 | 1,194 | 1,201 | 1,120 | 1,191 | +26 | +2.2 | 28,500 |
| 6/23 | 1,215 | 1,243 | 1,158 | 1,165 | -25 | -2.1 | 46,300 |
| 6/16 | 1,158 | 1,288 | 1,115 | 1,190 | +88 | +8.0 | 73,000 |
| 6/9 | 1,060 | 1,163 | 1,001 | 1,102 | +76 | +7.4 | 54,900 |
| 6/2 | 971 | 1,101 | 955 | 1,026 | +55 | +5.7 | 43,100 |
| 5/26 | 999 | 1,010 | 968 | 971 | -25 | -2.5 | 64,900 |
| 5/19 | 1,508 | 1,552 | 921 | 996 | -498 | -33.3 | 297,300 |
| 5/12 | 1,410 | 1,500 | 1,405 | 1,494 | +89 | +6.3 | 10,900 |
| 5/2 | 1,398 | 1,414 | 1,397 | 1,405 | +8 | +0.6 | 2,800 |
| 4/28 | 1,440 | 1,440 | 1,371 | 1,397 | -13 | -0.9 | 14,200 |
| 4/21 | 1,441 | 1,461 | 1,410 | 1,410 | -56 | -3.8 | 19,800 |
| 4/14 | 1,481 | 1,482 | 1,437 | 1,466 | -34 | -2.3 | 10,600 |
| 4/7 | 1,533 | 1,545 | 1,489 | 1,500 | -25 | -1.6 | 6,800 |
| 3/31 | 1,501 | 1,547 | 1,480 | 1,525 | +25 | +1.7 | 4,600 |
| 3/24 | 1,436 | 1,515 | 1,430 | 1,500 | +64 | +4.5 | 13,200 |
| 3/17 | 1,565 | 1,582 | 1,436 | 1,436 | -145 | -9.2 | 27,600 |
| 3/10 | 1,620 | 1,650 | 1,575 | 1,581 | -22 | -1.4 | 15,300 |
| 3/3 | 1,604 | 1,651 | 1,603 | 1,603 | -22 | -1.4 | 6,300 |
▶︎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
