7351東証G信用
業種 サービス業
グッドパッチ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,165 (23/07/19) | 492 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 647 (24/01/11) | 492 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 502 | 507 | 491 | 497 | -2 | -0.4 | 171,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 965 | 973 | 935 | 949 | -18 | -1.9 | 840,500 |
| 7/29 | 1,024 | 1,059 | 966 | 967 | -64 | -6.2 | 1,684,100 |
| 7/22 | 1,095 | 1,095 | 990 | 1,031 | -364 | -26.1 | 2,298,300 |
| 7/15 | 1,425 | 1,439 | 1,335 | 1,395 | 0 | 0.0 | 428,400 |
| 7/8 | 1,332 | 1,420 | 1,310 | 1,395 | +92 | +7.1 | 237,500 |
| 7/1 | 1,380 | 1,385 | 1,297 | 1,303 | -53 | -3.9 | 221,400 |
| 6/24 | 1,332 | 1,370 | 1,221 | 1,356 | +63 | +4.9 | 205,200 |
| 6/17 | 1,407 | 1,417 | 1,270 | 1,293 | -155 | -10.7 | 306,800 |
| 6/10 | 1,506 | 1,520 | 1,424 | 1,448 | -68 | -4.5 | 423,600 |
| 6/3 | 1,455 | 1,579 | 1,455 | 1,516 | +75 | +5.2 | 307,800 |
| 5/27 | 1,491 | 1,538 | 1,385 | 1,441 | -53 | -3.6 | 325,300 |
| 5/20 | 1,550 | 1,550 | 1,429 | 1,494 | +38 | +2.6 | 388,700 |
| 5/13 | 1,542 | 1,557 | 1,311 | 1,456 | -99 | -6.4 | 728,600 |
| 5/6 | 1,656 | 1,667 | 1,545 | 1,555 | -132 | -7.8 | 253,900 |
| 4/28 | 1,597 | 1,714 | 1,525 | 1,687 | +42 | +2.6 | 851,700 |
| 4/22 | 2,135 | 2,223 | 1,627 | 1,645 | -519 | -24.0 | 1,478,700 |
| 4/15 | 2,662 | 2,735 | 2,164 | 2,164 | -548 | -20.2 | 757,000 |
| 4/8 | 2,636 | 2,788 | 2,605 | 2,712 | +107 | +4.1 | 301,200 |
| 4/1 | 2,525 | 2,633 | 2,465 | 2,605 | +48 | +1.9 | 245,900 |
| 3/25 | 2,467 | 2,605 | 2,384 | 2,557 | +84 | +3.4 | 199,400 |
| 3/18 | 2,264 | 2,480 | 2,223 | 2,473 | +232 | +10.4 | 254,000 |
| 3/11 | 2,210 | 2,261 | 2,034 | 2,241 | +5 | +0.2 | 309,100 |
| 3/4 | 2,340 | 2,459 | 2,232 | 2,236 | -106 | -4.5 | 245,000 |
| 2/25 | 2,218 | 2,350 | 2,122 | 2,342 | +74 | +3.3 | 289,700 |
| 2/18 | 2,385 | 2,429 | 2,216 | 2,268 | -251 | -10.0 | 338,600 |
| 2/10 | 2,535 | 2,560 | 2,377 | 2,519 | -66 | -2.6 | 367,200 |
| 2/4 | 2,582 | 2,833 | 2,519 | 2,585 | +53 | +2.1 | 753,600 |
| 1/28 | 2,554 | 2,735 | 2,416 | 2,532 | -12 | -0.5 | 752,300 |
| 1/21 | 2,694 | 2,694 | 2,310 | 2,544 | +350 | +16.0 | 989,300 |
| 1/14 | 2,304 | 2,320 | 2,118 | 2,194 | -107 | -4.7 | 322,300 |
▶︎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