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
(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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,666 | 1,707 | 1,651 | 1,685 | +20 | +1.2 | 40,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/24 | 1,878 | 1,878 | 1,736 | 1,796 | -57 | -3.1 | 228,900 |
| 12/17 | 1,977 | 1,977 | 1,847 | 1,853 | -94 | -4.8 | 84,300 |
| 12/10 | 1,850 | 2,073 | 1,850 | 1,947 | +78 | +4.2 | 114,000 |
| 12/3 | 1,888 | 1,913 | 1,802 | 1,869 | -19 | -1.0 | 129,300 |
| 11/26 | 1,905 | 1,923 | 1,885 | 1,888 | -17 | -0.9 | 111,200 |
| 11/19 | 1,949 | 1,996 | 1,870 | 1,905 | -97 | -4.9 | 198,800 |
| 11/12 | 1,980 | 2,045 | 1,921 | 2,002 | +40 | +2.0 | 91,300 |
| 11/5 | 1,982 | 2,045 | 1,950 | 1,962 | +5 | +0.3 | 78,600 |
| 10/29 | 1,990 | 2,004 | 1,937 | 1,957 | -32 | -1.6 | 91,600 |
| 10/22 | 2,048 | 2,098 | 1,934 | 1,989 | -30 | -1.5 | 152,900 |
| 10/15 | 2,040 | 2,072 | 1,943 | 2,019 | -21 | -1.0 | 119,700 |
| 10/8 | 2,185 | 2,185 | 2,031 | 2,040 | -103 | -4.8 | 128,300 |
| 10/1 | 2,385 | 2,398 | 2,141 | 2,143 | -206 | -8.8 | 106,600 |
| 9/24 | 2,338 | 2,386 | 2,237 | 2,349 | -89 | -3.7 | 282,500 |
| 9/17 | 2,222 | 2,565 | 2,222 | 2,438 | +216 | +9.7 | 503,800 |
| 9/10 | 1,925 | 2,222 | 1,922 | 2,222 | +297 | +15.4 | 708,800 |
| 9/3 | 1,884 | 1,954 | 1,841 | 1,925 | +80 | +4.3 | 154,200 |
| 8/27 | 1,882 | 1,882 | 1,840 | 1,845 | +3 | +0.2 | 86,200 |
| 8/20 | 1,923 | 1,923 | 1,837 | 1,842 | -61 | -3.2 | 96,900 |
| 8/13 | 1,881 | 1,921 | 1,838 | 1,903 | +39 | +2.1 | 125,500 |
| 8/6 | 1,920 | 1,936 | 1,825 | 1,864 | -54 | -2.8 | 80,700 |
| 7/30 | 1,925 | 1,957 | 1,918 | 1,918 | +10 | +0.5 | 55,700 |
| 7/21 | 1,927 | 1,933 | 1,900 | 1,908 | -32 | -1.7 | 35,200 |
| 7/16 | 1,948 | 1,958 | 1,910 | 1,940 | +8 | +0.4 | 64,600 |
| 7/9 | 1,920 | 1,947 | 1,864 | 1,932 | +12 | +0.6 | 95,000 |
| 7/2 | 1,938 | 1,964 | 1,901 | 1,920 | -18 | -0.9 | 70,500 |
| 6/25 | 1,920 | 1,970 | 1,902 | 1,938 | -10 | -0.5 | 112,500 |
| 6/18 | 1,937 | 1,974 | 1,882 | 1,948 | +19 | +1.0 | 92,400 |
| 6/11 | 1,973 | 1,976 | 1,914 | 1,929 | -29 | -1.5 | 65,000 |
| 6/4 | 1,899 | 2,022 | 1,894 | 1,958 | +68 | +3.6 | 173,700 |
▶︎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
