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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,267 | 1,328 | 1,188 | 1,228 | -38 | -3.0 | 484,900 |
| 10/23 | 1,264 | 1,284 | 1,228 | 1,266 | +2 | +0.2 | 132,800 |
| 10/16 | 1,290 | 1,319 | 1,252 | 1,264 | -28 | -2.2 | 221,100 |
| 10/9 | 1,263 | 1,336 | 1,245 | 1,292 | +44 | +3.5 | 301,700 |
| 10/2 | 1,375 | 1,385 | 1,240 | 1,248 | -97 | -7.2 | 518,700 |
| 9/25 | 1,320 | 1,353 | 1,303 | 1,345 | +26 | +2.0 | 323,100 |
| 9/18 | 1,289 | 1,332 | 1,273 | 1,319 | +45 | +3.5 | 314,100 |
| 9/11 | 1,270 | 1,310 | 1,195 | 1,274 | +6 | +0.5 | 517,400 |
| 9/4 | 1,224 | 1,325 | 1,224 | 1,268 | +57 | +4.7 | 437,200 |
| 8/28 | 1,239 | 1,285 | 1,177 | 1,211 | -18 | -1.5 | 277,200 |
| 8/21 | 1,213 | 1,244 | 1,182 | 1,229 | +15 | +1.2 | 187,600 |
| 8/14 | 1,076 | 1,224 | 1,066 | 1,214 | +151 | +14.2 | 425,200 |
| 8/7 | 1,000 | 1,063 | 986 | 1,063 | +71 | +7.2 | 227,300 |
| 7/31 | 1,049 | 1,067 | 985 | 992 | -62 | -5.9 | 187,100 |
| 7/22 | 1,065 | 1,090 | 1,053 | 1,054 | 0 | 0.0 | 68,900 |
| 7/17 | 1,057 | 1,095 | 1,043 | 1,054 | +27 | +2.6 | 143,900 |
| 7/10 | 1,050 | 1,103 | 1,027 | 1,027 | -9 | -0.9 | 189,100 |
| 7/3 | 1,059 | 1,099 | 1,011 | 1,036 | -22 | -2.1 | 189,100 |
| 6/26 | 1,106 | 1,116 | 1,038 | 1,058 | -62 | -5.5 | 204,500 |
| 6/19 | 1,109 | 1,122 | 1,027 | 1,120 | +34 | +3.1 | 246,200 |
| 6/12 | 1,059 | 1,128 | 1,026 | 1,086 | +36 | +3.4 | 342,700 |
| 6/5 | 1,043 | 1,063 | 1,012 | 1,050 | +20 | +1.9 | 167,400 |
| 5/29 | 1,008 | 1,098 | 1,008 | 1,030 | +22 | +2.2 | 261,900 |
| 5/22 | 990 | 1,068 | 971 | 1,008 | +20 | +2.0 | 336,400 |
| 5/15 | 856 | 995 | 828 | 988 | +132 | +15.4 | 442,900 |
| 5/8 | 823 | 857 | 823 | 856 | +33 | +4.0 | 68,400 |
| 5/1 | 785 | 839 | 773 | 823 | +52 | +6.7 | 203,800 |
| 4/24 | 805 | 805 | 751 | 771 | -28 | -3.5 | 253,400 |
| 4/17 | 839 | 840 | 787 | 799 | -40 | -4.8 | 265,000 |
| 4/10 | 750 | 871 | 743 | 839 | +87 | +11.6 | 280,200 |
▶︎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
