7362東証G信用
業種 サービス業
Ｔ．Ｓ．Ｉ 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 |
|---|---|
| 1,499 (23/06/23) | 980 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,240 (24/02/14) | 980 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 984 | 994 | 984 | 986 | +4 | +0.4 | 800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 1,131 | 1,157 | 1,127 | 1,130 | -1 | -0.1 | 1,800 |
| 10/27 | 1,138 | 1,139 | 1,125 | 1,131 | -6 | -0.5 | 4,000 |
| 10/20 | 1,190 | 1,190 | 1,134 | 1,137 | -53 | -4.5 | 4,100 |
| 10/13 | 1,200 | 1,228 | 1,181 | 1,190 | -10 | -0.8 | 3,000 |
| 10/6 | 1,240 | 1,277 | 1,182 | 1,200 | -33 | -2.7 | 5,400 |
| 9/29 | 1,201 | 1,237 | 1,201 | 1,233 | +32 | +2.7 | 2,200 |
| 9/22 | 1,200 | 1,220 | 1,186 | 1,201 | -9 | -0.7 | 3,700 |
| 9/15 | 1,226 | 1,250 | 1,181 | 1,210 | 0 | 0.0 | 9,500 |
| 9/8 | 1,248 | 1,287 | 1,210 | 1,210 | -38 | -3.0 | 5,500 |
| 9/1 | 1,221 | 1,287 | 1,221 | 1,248 | +26 | +2.1 | 2,900 |
| 8/25 | 1,117 | 1,259 | 1,117 | 1,222 | +99 | +8.8 | 9,200 |
| 8/18 | 1,350 | 1,351 | 1,115 | 1,123 | -227 | -16.8 | 30,200 |
| 8/10 | 1,327 | 1,358 | 1,326 | 1,350 | +24 | +1.8 | 6,300 |
| 8/4 | 1,402 | 1,402 | 1,325 | 1,326 | -75 | -5.4 | 11,500 |
| 7/28 | 1,470 | 1,477 | 1,401 | 1,401 | -59 | -4.0 | 8,500 |
| 7/21 | 1,380 | 1,460 | 1,374 | 1,460 | +89 | +6.5 | 4,900 |
| 7/14 | 1,352 | 1,377 | 1,352 | 1,371 | +16 | +1.2 | 3,200 |
| 7/7 | 1,407 | 1,411 | 1,350 | 1,355 | -55 | -3.9 | 4,800 |
| 6/30 | 1,488 | 1,490 | 1,350 | 1,410 | -76 | -5.1 | 6,700 |
| 6/23 | 1,394 | 1,499 | 1,370 | 1,486 | +136 | +10.1 | 13,400 |
| 6/16 | 1,334 | 1,353 | 1,334 | 1,350 | +11 | +0.8 | 4,600 |
| 6/9 | 1,366 | 1,374 | 1,333 | 1,339 | -26 | -1.9 | 5,000 |
| 6/2 | 1,348 | 1,395 | 1,320 | 1,365 | +17 | +1.3 | 8,200 |
| 5/26 | 1,304 | 1,378 | 1,304 | 1,348 | +30 | +2.3 | 6,100 |
| 5/19 | 1,499 | 1,499 | 1,300 | 1,318 | -181 | -12.1 | 28,100 |
| 5/12 | 1,483 | 1,526 | 1,477 | 1,499 | +16 | +1.1 | 4,400 |
| 5/2 | 1,506 | 1,508 | 1,477 | 1,483 | 0 | 0.0 | 1,600 |
| 4/28 | 1,556 | 1,556 | 1,473 | 1,483 | -38 | -2.5 | 16,100 |
| 4/21 | 1,576 | 1,596 | 1,521 | 1,521 | -39 | -2.5 | 5,900 |
| 4/14 | 1,568 | 1,584 | 1,550 | 1,560 | -11 | -0.7 | 4,000 |
▶︎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