9246東証G信用
業種 サービス業
プロジェクトカンパニー 株価時系列データ
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 |
|---|---|
| 7,790 (22/11/21) | 3,115 (22/05/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,790 (22/11/21) | 2,140 (22/02/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/30 | 5,210 | 5,330 | 5,150 | 5,240 | +100 | +2.0 | 51,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/29 | 4,905 | 5,290 | 4,880 | 5,140 | +225 | +4.6 | 96,200 |
| 3/28 | 5,190 | 5,190 | 4,915 | 4,915 | -195 | -3.8 | 75,500 |
| 3/27 | 4,980 | 5,230 | 4,925 | 5,110 | +370 | +7.8 | 112,200 |
| 3/24 | 4,785 | 4,790 | 4,595 | 4,740 | +20 | +0.4 | 75,500 |
| 3/23 | 4,675 | 4,800 | 4,660 | 4,720 | -25 | -0.5 | 58,200 |
| 3/22 | 4,880 | 4,955 | 4,735 | 4,745 | -20 | -0.4 | 69,900 |
| 3/20 | 5,160 | 5,160 | 4,750 | 4,765 | -405 | -7.8 | 134,800 |
| 3/17 | 5,110 | 5,250 | 4,980 | 5,170 | +150 | +3.0 | 79,400 |
| 3/16 | 4,795 | 5,080 | 4,795 | 5,020 | +85 | +1.7 | 86,900 |
| 3/15 | 5,200 | 5,200 | 4,910 | 4,935 | -115 | -2.3 | 121,000 |
| 3/14 | 5,300 | 5,330 | 5,040 | 5,050 | -380 | -7.0 | 96,500 |
| 3/13 | 5,520 | 5,520 | 5,310 | 5,430 | -140 | -2.5 | 63,600 |
| 3/10 | 5,770 | 5,790 | 5,550 | 5,570 | -230 | -4.0 | 49,800 |
| 3/9 | 5,990 | 6,040 | 5,770 | 5,800 | -140 | -2.4 | 39,600 |
| 3/8 | 5,920 | 6,000 | 5,850 | 5,940 | -50 | -0.8 | 22,800 |
| 3/7 | 6,050 | 6,120 | 5,980 | 5,990 | -60 | -1.0 | 24,000 |
| 3/6 | 5,860 | 6,050 | 5,800 | 6,050 | +290 | +5.0 | 32,600 |
| 3/3 | 5,860 | 5,960 | 5,710 | 5,760 | -70 | -1.2 | 36,300 |
| 3/2 | 6,050 | 6,050 | 5,800 | 5,830 | -180 | -3.0 | 33,700 |
| 3/1 | 5,890 | 6,160 | 5,850 | 6,010 | +220 | +3.8 | 59,100 |
| 2/28 | 5,650 | 5,830 | 5,550 | 5,790 | +140 | +2.5 | 62,400 |
| 2/27 | 5,770 | 5,850 | 5,630 | 5,650 | -120 | -2.1 | 35,000 |
| 2/24 | 5,950 | 5,990 | 5,770 | 5,770 | -140 | -2.4 | 32,300 |
| 2/22 | 5,910 | 6,090 | 5,850 | 5,910 | -80 | -1.3 | 43,500 |
| 2/21 | 6,180 | 6,190 | 5,960 | 5,990 | -220 | -3.5 | 53,400 |
| 2/20 | 6,490 | 6,530 | 6,210 | 6,210 | -320 | -4.9 | 53,700 |
| 2/17 | 6,330 | 6,530 | 6,220 | 6,530 | +130 | +2.0 | 50,000 |
| 2/16 | 6,450 | 6,740 | 6,380 | 6,400 | 0 | 0.0 | 79,000 |
| 2/15 | 6,670 | 7,070 | 6,370 | 6,400 | -70 | -1.1 | 232,900 |
| 2/14 | 6,530 | 6,570 | 6,350 | 6,470 | +70 | +1.1 | 54,500 |
▶︎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