！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
1,750.1
円
(12:49)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,673 | 1,768 | 1,667 | 1,750 | +65 | +3.9 | 114,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,740 | 1,743 | 1,632 | 1,660 | -83 | -4.8 | 189,700 |
| 4/12 | 1,738 | 1,755 | 1,731 | 1,743 | +18 | +1.0 | 69,300 |
| 4/5 | 1,788 | 1,804 | 1,704 | 1,725 | -42 | -2.4 | 95,100 |
| 3/29 | 1,745 | 1,794 | 1,735 | 1,767 | +20 | +1.1 | 100,900 |
| 3/22 | 1,721 | 1,752 | 1,698 | 1,747 | +41 | +2.4 | 115,100 |
| 3/15 | 1,707 | 1,725 | 1,678 | 1,706 | -10 | -0.6 | 71,200 |
| 3/8 | 1,719 | 1,726 | 1,687 | 1,716 | -6 | -0.4 | 120,300 |
| 3/1 | 1,743 | 1,748 | 1,695 | 1,722 | -2 | -0.1 | 150,900 |
| 2/22 | 1,731 | 1,790 | 1,710 | 1,724 | +5 | +0.3 | 85,500 |
| 2/16 | 1,823 | 1,823 | 1,703 | 1,719 | -109 | -6.0 | 154,500 |
| 2/9 | 1,897 | 1,926 | 1,828 | 1,828 | -63 | -3.3 | 81,100 |
| 2/2 | 1,880 | 1,913 | 1,875 | 1,891 | +26 | +1.4 | 89,900 |
| 1/26 | 1,778 | 1,881 | 1,777 | 1,865 | +95 | +5.4 | 215,800 |
| 1/19 | 1,800 | 1,813 | 1,755 | 1,770 | -5 | -0.3 | 94,100 |
| 1/12 | 1,809 | 1,816 | 1,764 | 1,775 | -35 | -1.9 | 75,300 |
| 1/5 | 1,741 | 1,824 | 1,731 | 1,810 | +81 | +4.7 | 57,700 |
| 12/29 | 1,710 | 1,746 | 1,674 | 1,729 | +30 | +1.8 | 115,700 |
| 12/22 | 1,700 | 1,717 | 1,662 | 1,699 | +8 | +0.5 | 111,300 |
| 12/15 | 1,751 | 1,752 | 1,680 | 1,691 | -40 | -2.3 | 64,000 |
| 12/8 | 1,806 | 1,812 | 1,726 | 1,731 | -75 | -4.2 | 86,200 |
| 12/1 | 1,813 | 1,859 | 1,774 | 1,806 | 0 | 0.0 | 165,000 |
| 11/24 | 1,817 | 1,835 | 1,788 | 1,806 | -18 | -1.0 | 61,900 |
| 11/17 | 1,742 | 1,874 | 1,738 | 1,824 | +87 | +5.0 | 201,200 |
| 11/10 | 1,700 | 1,737 | 1,670 | 1,737 | +53 | +3.2 | 112,600 |
| 11/2 | 1,639 | 1,697 | 1,609 | 1,684 | +55 | +3.4 | 105,600 |
| 10/27 | 1,587 | 1,638 | 1,561 | 1,629 | +2 | +0.1 | 84,000 |
| 10/20 | 1,526 | 1,635 | 1,526 | 1,627 | +69 | +4.4 | 168,100 |
| 10/13 | 1,598 | 1,620 | 1,547 | 1,558 | -16 | -1.0 | 137,600 |
| 10/6 | 1,660 | 1,682 | 1,524 | 1,574 | -72 | -4.4 | 131,000 |
| 9/29 | 1,712 | 1,770 | 1,628 | 1,646 | -62 | -3.6 | 251,600 |
▶︎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
