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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,896 | 1,896 | 1,896 | 1,896 | -13 | -0.7 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,518 | 1,526 | 1,496 | 1,502 | +6 | +0.4 | 3,000 |
| 11/10 | 1,525 | 1,525 | 1,484 | 1,496 | -4 | -0.3 | 2,600 |
| 11/9 | 1,523 | 1,523 | 1,500 | 1,500 | -23 | -1.5 | 3,100 |
| 11/8 | 1,530 | 1,565 | 1,520 | 1,523 | -7 | -0.5 | 3,700 |
| 11/7 | 1,550 | 1,550 | 1,522 | 1,530 | -1 | -0.1 | 5,400 |
| 11/6 | 1,478 | 1,560 | 1,473 | 1,531 | +67 | +4.6 | 12,400 |
| 11/2 | 1,490 | 1,490 | 1,461 | 1,464 | +4 | +0.3 | 7,900 |
| 11/1 | 1,475 | 1,526 | 1,460 | 1,460 | -15 | -1.0 | 8,300 |
| 10/31 | 1,530 | 1,530 | 1,462 | 1,475 | -55 | -3.6 | 4,000 |
| 10/30 | 1,471 | 1,558 | 1,470 | 1,530 | +58 | +3.9 | 20,900 |
| 10/27 | 1,348 | 1,494 | 1,344 | 1,472 | +127 | +9.4 | 25,400 |
| 10/26 | 1,398 | 1,449 | 1,341 | 1,345 | -58 | -4.1 | 21,400 |
| 10/25 | 1,488 | 1,488 | 1,403 | 1,403 | -57 | -3.9 | 15,200 |
| 10/24 | 1,408 | 1,490 | 1,359 | 1,460 | +53 | +3.8 | 21,800 |
| 10/23 | 1,486 | 1,486 | 1,407 | 1,407 | -55 | -3.8 | 13,400 |
| 10/20 | 1,546 | 1,546 | 1,445 | 1,462 | -54 | -3.6 | 19,900 |
| 10/19 | 1,545 | 1,558 | 1,505 | 1,516 | -32 | -2.1 | 4,700 |
| 10/18 | 1,527 | 1,548 | 1,499 | 1,548 | +20 | +1.3 | 9,400 |
| 10/17 | 1,566 | 1,599 | 1,522 | 1,528 | -40 | -2.6 | 10,800 |
| 10/16 | 1,614 | 1,617 | 1,563 | 1,568 | -36 | -2.2 | 8,800 |
| 10/13 | 1,667 | 1,668 | 1,580 | 1,604 | -44 | -2.7 | 7,600 |
| 10/12 | 1,661 | 1,674 | 1,616 | 1,648 | +22 | +1.4 | 5,800 |
| 10/11 | 1,671 | 1,743 | 1,626 | 1,626 | -72 | -4.2 | 19,900 |
| 10/10 | 1,692 | 1,714 | 1,660 | 1,698 | +42 | +2.5 | 9,000 |
| 10/6 | 1,642 | 1,688 | 1,620 | 1,656 | -26 | -1.6 | 12,400 |
| 10/5 | 1,603 | 1,696 | 1,590 | 1,682 | +81 | +5.1 | 13,400 |
| 10/4 | 1,640 | 1,680 | 1,601 | 1,601 | -104 | -6.1 | 21,100 |
| 10/3 | 1,788 | 1,790 | 1,663 | 1,705 | -85 | -4.8 | 21,400 |
| 10/2 | 1,844 | 1,852 | 1,789 | 1,790 | -55 | -3.0 | 10,300 |
| 9/29 | 1,802 | 1,871 | 1,800 | 1,845 | +12 | +0.7 | 10,200 |
▶︎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
