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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,913 | 1,938 | 1,854 | 1,890 | -20 | -1.1 | 92,500 |
| 5/21 | 1,811 | 1,949 | 1,792 | 1,910 | +107 | +5.9 | 191,500 |
| 5/14 | 1,720 | 1,820 | 1,710 | 1,803 | +84 | +4.9 | 193,900 |
| 5/7 | 1,720 | 1,743 | 1,714 | 1,719 | -4 | -0.2 | 51,200 |
| 4/30 | 1,734 | 1,762 | 1,723 | 1,723 | -7 | -0.4 | 93,900 |
| 4/23 | 1,784 | 1,828 | 1,725 | 1,730 | -54 | -3.0 | 142,000 |
| 4/16 | 1,804 | 1,816 | 1,780 | 1,784 | -21 | -1.2 | 122,900 |
| 4/9 | 1,803 | 1,890 | 1,758 | 1,805 | +8 | +0.5 | 184,100 |
| 4/2 | 1,793 | 1,809 | 1,770 | 1,797 | +27 | +1.5 | 107,800 |
| 3/26 | 1,774 | 1,797 | 1,742 | 1,770 | -4 | -0.2 | 133,500 |
| 3/19 | 1,795 | 1,827 | 1,689 | 1,774 | -5 | -0.3 | 259,800 |
| 3/12 | 1,641 | 1,779 | 1,620 | 1,779 | +144 | +8.8 | 306,400 |
| 3/5 | 1,551 | 1,679 | 1,542 | 1,635 | +92 | +6.0 | 167,900 |
| 2/26 | 1,515 | 1,581 | 1,515 | 1,543 | +28 | +1.9 | 127,200 |
| 2/19 | 1,570 | 1,570 | 1,502 | 1,515 | -37 | -2.4 | 176,400 |
| 2/12 | 1,598 | 1,619 | 1,544 | 1,552 | -44 | -2.8 | 181,100 |
| 2/5 | 1,554 | 1,600 | 1,546 | 1,596 | +39 | +2.5 | 114,200 |
| 1/29 | 1,592 | 1,650 | 1,554 | 1,557 | -45 | -2.8 | 277,500 |
| 1/22 | 1,567 | 1,624 | 1,539 | 1,602 | +27 | +1.7 | 247,000 |
| 1/15 | 1,644 | 1,686 | 1,566 | 1,575 | -62 | -3.8 | 374,600 |
| 1/8 | 1,550 | 1,640 | 1,516 | 1,637 | +115 | +7.6 | 283,600 |
| 12/30 | 1,448 | 1,558 | 1,438 | 1,522 | +74 | +5.1 | 187,700 |
| 12/25 | 1,387 | 1,457 | 1,375 | 1,448 | +67 | +4.9 | 231,500 |
| 12/18 | 1,424 | 1,460 | 1,350 | 1,381 | -38 | -2.7 | 379,400 |
| 12/11 | 1,294 | 1,432 | 1,277 | 1,419 | +125 | +9.7 | 422,500 |
| 12/4 | 1,320 | 1,329 | 1,285 | 1,294 | -14 | -1.1 | 153,400 |
| 11/27 | 1,300 | 1,332 | 1,283 | 1,308 | +15 | +1.2 | 171,700 |
| 11/20 | 1,276 | 1,365 | 1,261 | 1,293 | +16 | +1.3 | 385,100 |
| 11/13 | 1,277 | 1,314 | 1,247 | 1,277 | +1 | +0.1 | 247,400 |
| 11/6 | 1,247 | 1,279 | 1,222 | 1,276 | +48 | +3.9 | 200,600 |
▶︎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
