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 | 1,912 | +33 | +1.8 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,702 | 1,705 | 1,655 | 1,680 | -30 | -1.8 | 1,900 |
| 11/1 | 1,710 | 1,710 | 1,710 | 1,710 | 0 | 0.0 | 200 |
| 10/31 | 1,723 | 1,723 | 1,710 | 1,710 | -40 | -2.3 | 1,700 |
| 10/30 | 1,676 | 1,750 | 1,676 | 1,750 | +80 | +4.8 | 1,600 |
| 10/29 | 1,660 | 1,670 | 1,660 | 1,670 | -6 | -0.4 | 400 |
| 10/28 | 1,633 | 1,679 | 1,632 | 1,676 | +40 | +2.4 | 1,300 |
| 10/25 | 1,669 | 1,671 | 1,635 | 1,636 | -8 | -0.5 | 1,400 |
| 10/24 | 1,631 | 1,647 | 1,631 | 1,644 | -27 | -1.6 | 1,500 |
| 10/23 | 1,700 | 1,700 | 1,629 | 1,671 | -39 | -2.3 | 2,600 |
| 10/22 | 1,758 | 1,758 | 1,710 | 1,710 | -48 | -2.7 | 2,000 |
| 10/21 | 1,726 | 1,798 | 1,722 | 1,758 | +38 | +2.2 | 1,800 |
| 10/18 | 1,838 | 1,838 | 1,662 | 1,720 | -115 | -6.3 | 7,100 |
| 10/17 | 1,860 | 1,866 | 1,835 | 1,835 | -15 | -0.8 | 3,400 |
| 10/16 | 1,855 | 1,883 | 1,850 | 1,850 | +2 | +0.1 | 2,100 |
| 10/15 | 1,842 | 1,900 | 1,820 | 1,848 | +46 | +2.6 | 7,900 |
| 10/11 | 1,818 | 1,818 | 1,786 | 1,802 | +24 | +1.4 | 2,900 |
| 10/10 | 1,766 | 1,836 | 1,737 | 1,778 | +28 | +1.6 | 11,800 |
| 10/9 | 1,700 | 1,750 | 1,700 | 1,750 | +65 | +3.9 | 4,500 |
| 10/8 | 1,680 | 1,685 | 1,666 | 1,685 | +30 | +1.8 | 1,100 |
| 10/7 | 1,711 | 1,711 | 1,655 | 1,655 | -16 | -1.0 | 2,000 |
| 10/4 | 1,663 | 1,727 | 1,663 | 1,671 | +16 | +1.0 | 2,800 |
| 10/3 | 1,659 | 1,662 | 1,615 | 1,655 | -4 | -0.2 | 1,700 |
| 10/2 | 1,658 | 1,662 | 1,642 | 1,659 | -2 | -0.1 | 1,400 |
| 10/1 | 1,629 | 1,670 | 1,610 | 1,661 | +32 | +2.0 | 2,500 |
| 9/30 | 1,575 | 1,661 | 1,575 | 1,629 | +4 | +0.3 | 4,300 |
| 9/27 | 1,640 | 1,641 | 1,621 | 1,625 | -15 | -0.9 | 3,100 |
| 9/26 | 1,675 | 1,675 | 1,620 | 1,640 | -37 | -2.2 | 5,200 |
| 9/25 | 1,722 | 1,722 | 1,620 | 1,677 | -70 | -4.0 | 7,900 |
| 9/24 | 1,775 | 1,775 | 1,725 | 1,747 | -13 | -0.7 | 21,100 |
| 9/20 | 1,781 | 1,782 | 1,700 | 1,760 | -22 | -1.2 | 18,100 |
▶︎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
