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 | 1,895 | 1,909 | +30 | +1.6 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,611 | 1,788 | 1,601 | 1,782 | +91 | +5.4 | 40,400 |
| 9/18 | 1,650 | 1,779 | 1,536 | 1,691 | +181 | +12.0 | 89,800 |
| 9/17 | 1,533 | 1,585 | 1,501 | 1,510 | +27 | +1.8 | 11,700 |
| 9/13 | 1,453 | 1,490 | 1,450 | 1,483 | +50 | +3.5 | 6,000 |
| 9/12 | 1,419 | 1,433 | 1,419 | 1,433 | +33 | +2.4 | 1,100 |
| 9/11 | 1,430 | 1,430 | 1,397 | 1,400 | -30 | -2.1 | 1,000 |
| 9/10 | 1,438 | 1,438 | 1,430 | 1,430 | -5 | -0.4 | 800 |
| 9/9 | 1,410 | 1,435 | 1,380 | 1,435 | -5 | -0.4 | 700 |
| 9/6 | 1,450 | 1,452 | 1,433 | 1,440 | 0 | 0.0 | 2,100 |
| 9/5 | 1,405 | 1,440 | 1,405 | 1,440 | +35 | +2.5 | 2,600 |
| 9/4 | 1,413 | 1,413 | 1,399 | 1,405 | -26 | -1.8 | 2,300 |
| 9/3 | 1,429 | 1,435 | 1,420 | 1,431 | +12 | +0.9 | 1,000 |
| 9/2 | 1,430 | 1,451 | 1,395 | 1,419 | +9 | +0.6 | 2,600 |
| 8/30 | 1,399 | 1,410 | 1,375 | 1,410 | +15 | +1.1 | 1,000 |
| 8/29 | 1,351 | 1,395 | 1,351 | 1,395 | +54 | +4.0 | 4,200 |
| 8/28 | 1,350 | 1,355 | 1,338 | 1,341 | -2 | -0.2 | 2,700 |
| 8/27 | 1,341 | 1,358 | 1,341 | 1,343 | -17 | -1.3 | 1,200 |
| 8/26 | 1,355 | 1,360 | 1,334 | 1,360 | +5 | +0.4 | 2,300 |
| 8/23 | 1,364 | 1,364 | 1,355 | 1,355 | -13 | -1.0 | 1,100 |
| 8/22 | 1,364 | 1,368 | 1,364 | 1,368 | +16 | +1.2 | 500 |
| 8/21 | 1,352 | 1,352 | 1,352 | 1,352 | -2 | -0.2 | 100 |
| 8/20 | 1,365 | 1,365 | 1,334 | 1,354 | -5 | -0.4 | 1,700 |
| 8/19 | 1,351 | 1,386 | 1,350 | 1,359 | +8 | +0.6 | 4,000 |
| 8/16 | 1,360 | 1,394 | 1,351 | 1,351 | -4 | -0.3 | 3,600 |
| 8/15 | 1,322 | 1,358 | 1,315 | 1,355 | +63 | +4.9 | 17,400 |
| 8/14 | 1,278 | 1,326 | 1,278 | 1,292 | +16 | +1.3 | 7,000 |
| 8/13 | 1,234 | 1,276 | 1,230 | 1,276 | +58 | +4.8 | 7,100 |
| 8/9 | 1,188 | 1,218 | 1,188 | 1,218 | +30 | +2.5 | 2,900 |
| 8/8 | 1,198 | 1,198 | 1,181 | 1,188 | +8 | +0.7 | 3,600 |
| 8/7 | 1,147 | 1,200 | 1,135 | 1,180 | +50 | +4.4 | 1,800 |
▶︎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
