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
(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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,300 | 2,300 | 2,162 | 2,196 | -107 | -4.7 | 64,900 |
| 12/24 | 2,398 | 2,431 | 2,234 | 2,303 | -145 | -5.9 | 103,600 |
| 12/17 | 2,630 | 2,673 | 2,333 | 2,448 | -154 | -5.9 | 125,900 |
| 12/10 | 2,474 | 2,858 | 2,474 | 2,602 | +120 | +4.8 | 166,600 |
| 12/3 | 2,500 | 2,607 | 2,320 | 2,482 | -86 | -3.4 | 121,600 |
| 11/26 | 2,750 | 2,796 | 2,500 | 2,568 | -181 | -6.6 | 69,200 |
| 11/19 | 2,945 | 3,090 | 2,606 | 2,749 | -195 | -6.6 | 152,800 |
| 11/12 | 3,170 | 3,390 | 2,815 | 2,944 | -126 | -4.1 | 167,200 |
| 11/5 | 2,882 | 3,145 | 2,650 | 3,070 | +316 | +11.5 | 104,900 |
| 10/29 | 2,960 | 2,965 | 2,583 | 2,754 | -271 | -9.0 | 120,900 |
| 10/22 | 2,601 | 3,330 | 2,414 | 3,025 | +430 | +16.6 | 471,200 |
| 10/15 | 2,032 | 2,689 | 1,993 | 2,595 | +639 | +32.7 | 165,200 |
| 10/8 | 1,960 | 2,000 | 1,884 | 1,956 | +21 | +1.1 | 47,700 |
| 10/1 | 2,049 | 2,145 | 1,881 | 1,935 | -101 | -5.0 | 85,400 |
| 9/24 | 2,016 | 2,109 | 1,946 | 2,036 | -13 | -0.6 | 66,301 |
| 9/17 | 1,719 | 2,169 | 1,699 | 2,049 | +330 | +19.2 | 392,404 |
| 9/10 | 1,766 | 1,769 | 1,651 | 1,719 | -4 | -0.2 | 72,901 |
| 9/3 | 1,508 | 2,016 | 1,499 | 1,723 | +247 | +16.7 | 249,902 |
| 8/27 | 1,463 | 1,533 | 1,444 | 1,476 | +50 | +3.5 | 36,600 |
| 8/20 | 1,483 | 1,596 | 1,399 | 1,426 | +177 | +14.2 | 119,701 |
| 8/13 | 1,209 | 1,274 | 1,209 | 1,249 | +50 | +4.2 | 9,000 |
| 8/6 | 1,239 | 1,259 | 1,154 | 1,199 | -40 | -3.2 | 13,500 |
| 7/30 | 1,331 | 1,331 | 1,219 | 1,239 | -72 | -5.5 | 15,000 |
| 7/21 | 1,311 | 1,333 | 1,279 | 1,311 | -10 | -0.8 | 11,400 |
| 7/16 | 1,333 | 1,363 | 1,283 | 1,321 | -2 | -0.2 | 25,800 |
| 7/9 | 1,316 | 1,349 | 1,303 | 1,323 | +17 | +1.3 | 40,800 |
| 7/2 | 1,293 | 1,321 | 1,233 | 1,306 | +15 | +1.2 | 42,600 |
| 6/25 | 1,248 | 1,296 | 1,199 | 1,291 | +43 | +3.5 | 55,201 |
| 6/18 | 1,036 | 1,268 | 1,033 | 1,248 | +225 | +22.0 | 87,301 |
| 6/11 | 969 | 1,033 | 948 | 1,023 | +66 | +6.9 | 27,000 |
▶︎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
