！決算発表予定日 2024/11/26
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
ー
円
取引時間外
(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 |
|---|---|
| 1,926 (24/02/05) | 1,550 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,926 (24/02/05) | 1,550 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,673 | 1,727 | 1,667 | 1,718 | +33 | +2.0 | 112,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,666 | 1,707 | 1,651 | 1,685 | +20 | +1.2 | 37,000 |
| 11/8 | 1,635 | 1,672 | 1,628 | 1,665 | +39 | +2.4 | 24,600 |
| 11/1 | 1,630 | 1,700 | 1,619 | 1,626 | +17 | +1.1 | 57,000 |
| 10/25 | 1,686 | 1,717 | 1,607 | 1,609 | -91 | -5.4 | 45,000 |
| 10/18 | 1,622 | 1,716 | 1,622 | 1,700 | +32 | +1.9 | 169,900 |
| 10/11 | 1,734 | 1,740 | 1,666 | 1,668 | -46 | -2.7 | 39,100 |
| 10/4 | 1,726 | 1,761 | 1,714 | 1,714 | -47 | -2.7 | 50,500 |
| 9/27 | 1,767 | 1,846 | 1,738 | 1,761 | -1 | -0.1 | 91,700 |
| 9/20 | 1,724 | 1,762 | 1,680 | 1,762 | +43 | +2.5 | 68,100 |
| 9/13 | 1,758 | 1,784 | 1,682 | 1,719 | -56 | -3.2 | 68,600 |
| 9/6 | 1,815 | 1,830 | 1,760 | 1,775 | -45 | -2.5 | 50,500 |
| 8/30 | 1,814 | 1,850 | 1,795 | 1,820 | +46 | +2.6 | 42,100 |
| 8/23 | 1,745 | 1,780 | 1,741 | 1,774 | +11 | +0.6 | 26,600 |
| 8/16 | 1,705 | 1,772 | 1,695 | 1,763 | +78 | +4.6 | 39,300 |
| 8/9 | 1,689 | 1,720 | 1,550 | 1,685 | -50 | -2.9 | 185,400 |
| 8/2 | 1,904 | 1,905 | 1,731 | 1,735 | -154 | -8.2 | 99,600 |
| 7/26 | 1,855 | 1,914 | 1,820 | 1,889 | +34 | +1.8 | 105,900 |
| 7/19 | 1,824 | 1,860 | 1,824 | 1,855 | +32 | +1.8 | 52,900 |
| 7/12 | 1,879 | 1,879 | 1,802 | 1,823 | -20 | -1.1 | 70,800 |
| 7/5 | 1,856 | 1,887 | 1,820 | 1,843 | +27 | +1.5 | 90,100 |
| 6/28 | 1,748 | 1,826 | 1,729 | 1,816 | +76 | +4.4 | 89,700 |
| 6/21 | 1,715 | 1,748 | 1,682 | 1,740 | +25 | +1.5 | 106,200 |
| 6/14 | 1,705 | 1,731 | 1,683 | 1,715 | +9 | +0.5 | 51,000 |
| 6/7 | 1,712 | 1,740 | 1,701 | 1,706 | -10 | -0.6 | 35,300 |
| 5/31 | 1,721 | 1,744 | 1,668 | 1,716 | +20 | +1.2 | 82,400 |
| 5/24 | 1,707 | 1,723 | 1,678 | 1,696 | +2 | +0.1 | 47,400 |
| 5/17 | 1,716 | 1,719 | 1,662 | 1,694 | -32 | -1.9 | 63,800 |
| 5/10 | 1,699 | 1,727 | 1,688 | 1,726 | +30 | +1.8 | 33,800 |
| 5/2 | 1,720 | 1,726 | 1,689 | 1,696 | +14 | +0.8 | 43,200 |
| 4/26 | 1,684 | 1,720 | 1,660 | 1,682 | +22 | +1.3 | 147,300 |
▶︎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
