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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,767 | 1,846 | 1,738 | 1,761 | -1 | -0.1 | 115,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/28 | 1,724 | 1,798 | 1,711 | 1,778 | +36 | +2.1 | 482,100 |
| 7/21 | 1,693 | 1,801 | 1,687 | 1,742 | +56 | +3.3 | 165,400 |
| 7/14 | 1,632 | 1,732 | 1,632 | 1,686 | +54 | +3.3 | 240,600 |
| 7/7 | 1,700 | 1,700 | 1,611 | 1,632 | -46 | -2.7 | 349,000 |
| 6/30 | 1,476 | 1,710 | 1,450 | 1,678 | +202 | +13.7 | 867,800 |
| 6/23 | 1,511 | 1,516 | 1,465 | 1,476 | -28 | -1.9 | 127,200 |
| 6/16 | 1,494 | 1,509 | 1,480 | 1,504 | +9 | +0.6 | 171,400 |
| 6/9 | 1,486 | 1,508 | 1,470 | 1,495 | +27 | +1.8 | 124,300 |
| 6/2 | 1,495 | 1,495 | 1,433 | 1,468 | +3 | +0.2 | 154,600 |
| 5/26 | 1,477 | 1,510 | 1,461 | 1,465 | -14 | -1.0 | 111,900 |
| 5/19 | 1,519 | 1,523 | 1,457 | 1,479 | -78 | -5.0 | 183,300 |
| 5/12 | 1,540 | 1,558 | 1,520 | 1,557 | +14 | +0.9 | 124,000 |
| 5/2 | 1,542 | 1,558 | 1,515 | 1,543 | +2 | +0.1 | 45,800 |
| 4/28 | 1,500 | 1,546 | 1,469 | 1,541 | +41 | +2.7 | 270,200 |
| 4/21 | 1,505 | 1,505 | 1,480 | 1,500 | -5 | -0.3 | 106,100 |
| 4/14 | 1,466 | 1,521 | 1,461 | 1,505 | +35 | +2.4 | 170,900 |
| 4/7 | 1,519 | 1,533 | 1,445 | 1,470 | -49 | -3.2 | 140,500 |
| 3/31 | 1,492 | 1,538 | 1,476 | 1,519 | +27 | +1.8 | 135,500 |
| 3/24 | 1,475 | 1,510 | 1,446 | 1,492 | +7 | +0.5 | 134,000 |
| 3/17 | 1,508 | 1,512 | 1,455 | 1,485 | -37 | -2.4 | 130,700 |
| 3/10 | 1,526 | 1,565 | 1,519 | 1,522 | -1 | -0.1 | 156,000 |
| 3/3 | 1,512 | 1,556 | 1,501 | 1,523 | +9 | +0.6 | 176,600 |
| 2/24 | 1,550 | 1,594 | 1,500 | 1,514 | -26 | -1.7 | 163,500 |
| 2/17 | 1,421 | 1,549 | 1,366 | 1,540 | +121 | +8.5 | 393,100 |
| 2/10 | 1,382 | 1,430 | 1,360 | 1,419 | +22 | +1.6 | 216,300 |
| 2/3 | 1,475 | 1,475 | 1,396 | 1,397 | -78 | -5.3 | 124,600 |
| 1/27 | 1,431 | 1,499 | 1,429 | 1,475 | +46 | +3.2 | 145,500 |
| 1/20 | 1,470 | 1,472 | 1,372 | 1,429 | -65 | -4.4 | 250,700 |
| 1/13 | 1,622 | 1,646 | 1,484 | 1,494 | -136 | -8.3 | 139,800 |
| 1/6 | 1,773 | 1,776 | 1,580 | 1,630 | -142 | -8.0 | 128,900 |
▶︎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
