7172東証P貸借
業種 証券・商品
ジャパンインベストメントアドバイザー 株価時系列データ
PTS
1,192
円
(19:53)
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 |
|---|---|
| 1,775 (24/07/17) | 793 (24/01/22) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,775 (24/07/17) | 793 (24/01/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,151 | 1,217 | 1,141 | 1,192 | +49 | +4.3 | 1,993,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,245 | 1,346 | 957 | 957 | -286 | -23.0 | 3,354,886 |
| 10/25 | 1,200 | 1,255 | 1,194 | 1,243 | +34 | +2.8 | 1,213,802 |
| 10/18 | 1,180 | 1,239 | 1,180 | 1,209 | +45 | +3.9 | 1,463,076 |
| 10/11 | 1,146 | 1,187 | 1,126 | 1,164 | +23 | +2.0 | 1,313,609 |
| 10/4 | 1,123 | 1,180 | 1,104 | 1,141 | +16 | +1.4 | 1,420,510 |
| 9/27 | 1,110 | 1,151 | 1,102 | 1,125 | +10 | +0.9 | 1,030,152 |
| 9/20 | 1,147 | 1,149 | 1,077 | 1,115 | -54 | -4.6 | 1,732,506 |
| 9/13 | 1,120 | 1,203 | 1,105 | 1,169 | +60 | +5.4 | 1,913,254 |
| 9/6 | 1,060 | 1,134 | 1,051 | 1,109 | +36 | +3.4 | 1,472,751 |
| 8/30 | 1,042 | 1,097 | 1,035 | 1,073 | -7 | -0.7 | 1,627,540 |
| 8/23 | 987 | 1,111 | 985 | 1,080 | +99 | +10.1 | 2,292,648 |
| 8/16 | 973 | 1,023 | 948 | 981 | -10 | -1.0 | 1,579,329 |
| 8/9 | 1,121 | 1,141 | 955 | 991 | -119 | -10.7 | 4,232,990 |
| 8/2 | 1,202 | 1,240 | 1,085 | 1,110 | -83 | -7.0 | 4,658,336 |
| 7/26 | 1,126 | 1,307 | 1,108 | 1,193 | +65 | +5.8 | 11,356,015 |
| 7/19 | 1,138 | 1,151 | 1,099 | 1,128 | -19 | -1.7 | 1,196,227 |
| 7/12 | 1,175 | 1,189 | 1,116 | 1,147 | -21 | -1.8 | 1,728,958 |
| 7/5 | 1,145 | 1,197 | 1,110 | 1,168 | +58 | +5.2 | 1,820,381 |
| 6/28 | 1,177 | 1,177 | 1,079 | 1,110 | -59 | -5.1 | 1,461,464 |
| 6/21 | 1,147 | 1,197 | 1,088 | 1,169 | +18 | +1.6 | 1,866,656 |
| 6/14 | 1,153 | 1,249 | 1,133 | 1,151 | +9 | +0.8 | 3,365,850 |
| 6/7 | 1,183 | 1,197 | 1,113 | 1,142 | -59 | -4.9 | 2,534,989 |
| 5/31 | 1,196 | 1,226 | 1,161 | 1,201 | +13 | +1.1 | 1,699,291 |
| 5/24 | 1,121 | 1,192 | 1,081 | 1,188 | +73 | +6.6 | 2,398,097 |
| 5/17 | 1,118 | 1,173 | 1,059 | 1,115 | +10 | +0.9 | 3,413,415 |
| 5/10 | 1,365 | 1,365 | 1,065 | 1,105 | -570 | -34.0 | 9,427,766 |
| 4/26 | 1,705 | 1,705 | 1,603 | 1,675 | -44 | -2.6 | 2,624,960 |
| 4/19 | 1,693 | 1,821 | 1,675 | 1,719 | +53 | +3.2 | 3,138,988 |
| 4/12 | 1,764 | 1,778 | 1,652 | 1,666 | ー | ー | 1,904,063 |
▶︎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
