9345東証G信用
業種 サービス業
ビズメイツ 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 |
|---|---|
| 1,990 (24/12/10) | 1,035 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,990 (24/12/10) | 1,035 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,900 | 1,960 | 1,900 | 1,932 | +53 | +2.8 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,791 | 1,879 | 1,791 | 1,879 | +84 | +4.7 | 3,800 |
| 12/16 | 1,810 | 1,820 | 1,753 | 1,795 | -55 | -3.0 | 6,000 |
| 12/13 | 1,988 | 1,988 | 1,820 | 1,850 | -113 | -5.8 | 10,400 |
| 12/12 | 1,990 | 1,990 | 1,900 | 1,963 | -17 | -0.9 | 4,300 |
| 12/11 | 1,901 | 1,980 | 1,899 | 1,980 | +72 | +3.8 | 2,700 |
| 12/10 | 1,966 | 1,990 | 1,908 | 1,908 | -45 | -2.3 | 4,700 |
| 12/9 | 1,890 | 1,955 | 1,850 | 1,953 | +63 | +3.3 | 6,600 |
| 12/6 | 1,850 | 1,900 | 1,805 | 1,890 | +65 | +3.6 | 9,800 |
| 12/5 | 1,800 | 1,825 | 1,800 | 1,825 | +35 | +2.0 | 5,700 |
| 12/4 | 1,741 | 1,848 | 1,741 | 1,790 | +69 | +4.0 | 10,500 |
| 12/3 | 1,743 | 1,744 | 1,700 | 1,721 | +11 | +0.6 | 2,200 |
| 12/2 | 1,710 | 1,713 | 1,710 | 1,710 | +10 | +0.6 | 700 |
| 11/29 | 1,694 | 1,700 | 1,649 | 1,700 | +20 | +1.2 | 2,500 |
| 11/28 | 1,652 | 1,680 | 1,652 | 1,680 | +24 | +1.5 | 2,100 |
| 11/27 | 1,641 | 1,656 | 1,616 | 1,656 | +15 | +0.9 | 1,300 |
| 11/26 | 1,638 | 1,641 | 1,625 | 1,641 | +3 | +0.2 | 1,600 |
| 11/25 | 1,622 | 1,646 | 1,613 | 1,638 | +22 | +1.4 | 2,400 |
| 11/22 | 1,586 | 1,616 | 1,586 | 1,616 | 0 | 0.0 | 6,600 |
| 11/21 | 1,594 | 1,616 | 1,580 | 1,616 | +22 | +1.4 | 1,100 |
| 11/20 | 1,599 | 1,599 | 1,582 | 1,594 | -11 | -0.7 | 1,500 |
| 11/19 | 1,601 | 1,605 | 1,601 | 1,605 | -3 | -0.2 | 900 |
| 11/18 | 1,600 | 1,615 | 1,600 | 1,608 | +8 | +0.5 | 3,900 |
| 11/15 | 1,717 | 1,717 | 1,570 | 1,600 | -185 | -10.4 | 15,200 |
| 11/14 | 1,738 | 1,785 | 1,717 | 1,785 | +56 | +3.2 | 3,200 |
| 11/13 | 1,686 | 1,729 | 1,686 | 1,729 | +29 | +1.7 | 3,000 |
| 11/12 | 1,695 | 1,714 | 1,692 | 1,700 | +5 | +0.3 | 1,600 |
| 11/11 | 1,679 | 1,700 | 1,671 | 1,695 | +16 | +1.0 | 2,500 |
| 11/8 | 1,686 | 1,688 | 1,651 | 1,679 | -20 | -1.2 | 1,700 |
| 11/7 | 1,697 | 1,709 | 1,683 | 1,699 | +2 | +0.1 | 3,200 |
| 11/6 | 1,681 | 1,697 | 1,677 | 1,697 | +17 | +1.0 | 1,600 |
▶︎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
