!決算発表予定日 2025/03/14
9242東証G信用
業種 サービス業
メディア総研 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 |
---|---|
2,550 (24/02/27) | 1,055 (24/08/06) |
昨年来高値 | 昨年来安値 |
---|---|
2,550 (24/02/27) | 1,055 (24/08/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 1,167 | 1,167 | 1,148 | 1,156 | +13 | +1.1 | 11,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,133 | 1,172 | 1,130 | 1,143 | +10 | +0.9 | 5,300 |
2/7 | 1,141 | 1,149 | 1,128 | 1,133 | -28 | -2.4 | 3,500 |
1/31 | 1,140 | 1,178 | 1,125 | 1,161 | +19 | +1.7 | 3,100 |
1/24 | 1,143 | 1,175 | 1,134 | 1,142 | +7 | +0.6 | 12,000 |
1/17 | 1,203 | 1,203 | 1,135 | 1,135 | -63 | -5.3 | 4,300 |
1/10 | 1,166 | 1,199 | 1,153 | 1,198 | +19 | +1.6 | 4,600 |
12/30 | 1,163 | 1,179 | 1,163 | 1,179 | +14 | +1.2 | 300 |
12/27 | 1,161 | 1,177 | 1,111 | 1,165 | +34 | +3.0 | 11,700 |
12/20 | 1,269 | 1,269 | 1,118 | 1,131 | -123 | -9.8 | 23,200 |
12/13 | 1,267 | 1,298 | 1,253 | 1,254 | -11 | -0.9 | 11,500 |
12/6 | 1,274 | 1,289 | 1,263 | 1,265 | -9 | -0.7 | 3,600 |
11/29 | 1,264 | 1,295 | 1,261 | 1,274 | +10 | +0.8 | 3,800 |
11/22 | 1,273 | 1,273 | 1,244 | 1,264 | -11 | -0.9 | 900 |
11/15 | 1,234 | 1,285 | 1,234 | 1,275 | +40 | +3.2 | 2,200 |
11/8 | 1,217 | 1,235 | 1,202 | 1,235 | -12 | -1.0 | 3,600 |
11/1 | 1,197 | 1,249 | 1,171 | 1,247 | +76 | +6.5 | 5,000 |
10/25 | 1,227 | 1,248 | 1,166 | 1,171 | -56 | -4.6 | 8,000 |
10/18 | 1,257 | 1,289 | 1,221 | 1,227 | -35 | -2.8 | 4,200 |
10/11 | 1,300 | 1,320 | 1,262 | 1,262 | -42 | -3.2 | 5,000 |
10/4 | 1,269 | 1,314 | 1,263 | 1,304 | +5 | +0.4 | 3,800 |
9/27 | 1,282 | 1,330 | 1,245 | 1,299 | +23 | +1.8 | 8,700 |
9/20 | 1,380 | 1,388 | 1,231 | 1,276 | -419 | -24.7 | 61,700 |
9/13 | 1,514 | 1,697 | 1,480 | 1,695 | +181 | +12.0 | 17,600 |
9/6 | 1,534 | 1,565 | 1,514 | 1,514 | -5 | -0.3 | 6,400 |
8/30 | 1,534 | 1,550 | 1,485 | 1,519 | -47 | -3.0 | 7,100 |
8/23 | 1,521 | 1,568 | 1,505 | 1,566 | -64 | -3.9 | 23,700 |
8/16 | 1,371 | 1,679 | 1,351 | 1,630 | +280 | +20.7 | 30,700 |
8/9 | 1,230 | 1,382 | 1,055 | 1,350 | -60 | -4.3 | 60,500 |
8/2 | 1,563 | 1,563 | 1,408 | 1,410 | -133 | -8.6 | 11,500 |
7/26 | 1,583 | 1,585 | 1,540 | 1,543 | -40 | -2.5 | 6,700 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて