9248東証P信用
業種 サービス業
人・夢・技術グループ 株価時系列データ
PTS
1,700
円
取引時間外
(23:34)
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 |
|---|---|
| 1,926 (24/02/05) | 1,524 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,926 (24/02/05) | 1,550 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,815 | 1,846 | 1,680 | 1,761 | -59 | -3.2 | 302,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/02 | 1,810 | 1,975 | 1,740 | 1,963 | +169 | +9.4 | 313,600 |
| 22/01 | 1,917 | 1,922 | 1,725 | 1,794 | -107 | -5.6 | 299,700 |
| 21/12 | 1,813 | 2,073 | 1,736 | 1,901 | +88 | +4.9 | 537,500 |
| 21/11 | 1,982 | 2,045 | 1,802 | 1,813 | -144 | -7.4 | 559,500 |
| 21/10 | 2,141 | 2,204 | 1,934 | 1,957 | -342 | -14.9 | 519,100 |
| 21/09 | 1,901 | 2,565 | 1,897 | 2,299 | +407 | +21.5 | 1,685,500 |
| 21/08 | 1,920 | 1,936 | 1,825 | 1,892 | -26 | -1.4 | 433,100 |
| 21/07 | 1,914 | 1,964 | 1,864 | 1,918 | +4 | +0.2 | 284,100 |
| 21/06 | 1,976 | 2,022 | 1,882 | 1,914 | -73 | -3.7 | 421,600 |
| 21/05 | 1,720 | 1,988 | 1,710 | 1,987 | +264 | +15.3 | 588,000 |
| 21/04 | 1,800 | 1,890 | 1,723 | 1,723 | -65 | -3.6 | 577,700 |
| 21/03 | 1,551 | 1,827 | 1,542 | 1,788 | +245 | +15.9 | 940,600 |
| 21/02 | 1,554 | 1,619 | 1,502 | 1,543 | -14 | -0.9 | 598,900 |
| 21/01 | 1,550 | 1,686 | 1,516 | 1,557 | +35 | +2.3 | 1,182,700 |
| 20/12 | 1,302 | 1,558 | 1,277 | 1,522 | +219 | +16.8 | 1,334,600 |
| 20/11 | 1,247 | 1,365 | 1,222 | 1,303 | +75 | +6.1 | 1,044,700 |
| 20/10 | 1,316 | 1,336 | 1,188 | 1,228 | -88 | -6.7 | 1,275,900 |
| 20/09 | 1,248 | 1,385 | 1,195 | 1,316 | +68 | +5.5 | 1,915,000 |
| 20/08 | 1,000 | 1,285 | 986 | 1,248 | +256 | +25.8 | 1,177,400 |
| 20/07 | 1,085 | 1,103 | 985 | 992 | -93 | -8.6 | 693,800 |
| 20/06 | 1,043 | 1,128 | 1,012 | 1,085 | +55 | +5.3 | 1,045,100 |
| 20/05 | 824 | 1,098 | 811 | 1,030 | +191 | +22.8 | 1,145,900 |
| 20/04 | 783 | 871 | 740 | 839 | +46 | +5.8 | 1,081,400 |
| 20/03 | 923 | 1,010 | 665 | 793 | -145 | -15.5 | 1,923,700 |
| 20/02 | 1,201 | 1,267 | 930 | 938 | -292 | -23.7 | 953,600 |
| 20/01 | 1,298 | 1,348 | 1,217 | 1,230 | -80 | -6.1 | 910,000 |
| 19/12 | 1,156 | 1,353 | 1,140 | 1,310 | +165 | +14.4 | 1,983,000 |
| 19/11 | 1,306 | 1,360 | 1,128 | 1,145 | -171 | -13.0 | 2,583,800 |
| 19/10 | 934 | 1,420 | 931 | 1,316 | +376 | +40.0 | 2,611,200 |
| 19/09 | 863 | 1,031 | 854 | 940 | +76 | +8.8 | 1,597,000 |
▶︎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
