！決算発表予定日 2024/05/10
7320東証G信用
業種 その他金融業
日本リビング保証 株価時系列データ
PTS
3,678.5
円
(18:10)
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 |
|---|---|
| 3,785 (24/02/13) | 2,074 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,785 (24/02/13) | 2,663 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,280 | 3,345 | 3,255 | 3,290 | -10 | -0.3 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,210 | 3,210 | 3,105 | 3,130 | -50 | -1.6 | 12,500 |
| 3/12 | 3,100 | 3,200 | 3,100 | 3,180 | +75 | +2.4 | 10,100 |
| 3/11 | 3,255 | 3,340 | 3,100 | 3,105 | -175 | -5.3 | 23,200 |
| 3/8 | 3,285 | 3,285 | 3,175 | 3,280 | -5 | -0.2 | 10,500 |
| 3/7 | 3,210 | 3,285 | 3,160 | 3,285 | +145 | +4.6 | 27,800 |
| 3/6 | 3,060 | 3,150 | 3,060 | 3,140 | +10 | +0.3 | 5,400 |
| 3/5 | 3,115 | 3,160 | 3,080 | 3,130 | -45 | -1.4 | 18,100 |
| 3/4 | 3,285 | 3,285 | 3,170 | 3,175 | -110 | -3.4 | 22,100 |
| 3/1 | 3,190 | 3,330 | 3,190 | 3,285 | +125 | +4.0 | 50,700 |
| 2/29 | 3,285 | 3,290 | 3,140 | 3,160 | -120 | -3.7 | 25,200 |
| 2/28 | 3,335 | 3,335 | 3,280 | 3,280 | -20 | -0.6 | 7,100 |
| 2/27 | 3,250 | 3,310 | 3,245 | 3,300 | +60 | +1.9 | 16,000 |
| 2/26 | 3,185 | 3,250 | 3,100 | 3,240 | +65 | +2.1 | 16,800 |
| 2/22 | 3,160 | 3,185 | 3,080 | 3,175 | +85 | +2.8 | 34,500 |
| 2/21 | 3,220 | 3,230 | 3,060 | 3,090 | -120 | -3.7 | 37,600 |
| 2/20 | 3,220 | 3,220 | 3,150 | 3,210 | -5 | -0.2 | 9,600 |
| 2/19 | 3,065 | 3,240 | 3,065 | 3,215 | +155 | +5.1 | 19,800 |
| 2/16 | 3,100 | 3,205 | 3,020 | 3,060 | -60 | -1.9 | 36,700 |
| 2/15 | 3,245 | 3,245 | 3,075 | 3,120 | -55 | -1.7 | 35,000 |
| 2/14 | 3,275 | 3,285 | 3,135 | 3,175 | -160 | -4.8 | 70,300 |
| 2/13 | 3,420 | 3,785 | 3,300 | 3,335 | +160 | +5.0 | 228,900 |
| 2/9 | 3,150 | 3,295 | 3,130 | 3,175 | +55 | +1.8 | 79,200 |
| 2/8 | 3,050 | 3,200 | 3,050 | 3,120 | +70 | +2.3 | 29,500 |
| 2/7 | 3,080 | 3,125 | 3,015 | 3,050 | -100 | -3.2 | 20,100 |
| 2/6 | 3,085 | 3,160 | 3,040 | 3,150 | +65 | +2.1 | 11,200 |
| 2/5 | 3,095 | 3,145 | 3,075 | 3,085 | -25 | -0.8 | 7,000 |
| 2/2 | 3,180 | 3,225 | 3,090 | 3,110 | -40 | -1.3 | 26,700 |
| 2/1 | 3,135 | 3,155 | 3,015 | 3,150 | +10 | +0.3 | 20,500 |
| 1/31 | 3,100 | 3,175 | 3,080 | 3,140 | +25 | +0.8 | 15,500 |
| 1/30 | 3,040 | 3,115 | 3,005 | 3,115 | +90 | +3.0 | 28,700 |
▶︎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