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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,201 | 1,337 | 1,129 | 1,130 | -67 | -5.6 | 20,900 |
| 8/5 | 1,300 | 1,300 | 1,035 | 1,197 | -137 | -10.3 | 28,100 |
| 8/2 | 1,399 | 1,399 | 1,318 | 1,334 | -93 | -6.5 | 8,100 |
| 8/1 | 1,461 | 1,461 | 1,400 | 1,427 | -46 | -3.1 | 2,800 |
| 7/31 | 1,417 | 1,488 | 1,417 | 1,473 | +33 | +2.3 | 5,000 |
| 7/30 | 1,410 | 1,440 | 1,410 | 1,440 | +26 | +1.8 | 6,200 |
| 7/29 | 1,396 | 1,420 | 1,377 | 1,414 | +18 | +1.3 | 2,900 |
| 7/26 | 1,401 | 1,410 | 1,396 | 1,396 | -3 | -0.2 | 500 |
| 7/25 | 1,392 | 1,399 | 1,370 | 1,399 | -16 | -1.1 | 3,500 |
| 7/24 | 1,407 | 1,415 | 1,396 | 1,415 | +10 | +0.7 | 1,000 |
| 7/23 | 1,401 | 1,417 | 1,401 | 1,405 | +4 | +0.3 | 700 |
| 7/22 | 1,423 | 1,423 | 1,401 | 1,401 | -18 | -1.3 | 600 |
| 7/19 | 1,399 | 1,419 | 1,391 | 1,419 | +27 | +1.9 | 1,400 |
| 7/18 | 1,391 | 1,400 | 1,391 | 1,392 | -12 | -0.9 | 800 |
| 7/17 | 1,401 | 1,404 | 1,391 | 1,404 | -3 | -0.2 | 1,600 |
| 7/16 | 1,400 | 1,407 | 1,390 | 1,407 | +28 | +2.0 | 3,300 |
| 7/12 | 1,372 | 1,393 | 1,372 | 1,379 | -8 | -0.6 | 2,100 |
| 7/11 | 1,423 | 1,423 | 1,368 | 1,387 | -6 | -0.4 | 4,700 |
| 7/10 | 1,418 | 1,422 | 1,388 | 1,393 | +5 | +0.4 | 2,200 |
| 7/9 | 1,420 | 1,438 | 1,372 | 1,388 | -29 | -2.1 | 8,100 |
| 7/8 | 1,396 | 1,417 | 1,385 | 1,417 | +21 | +1.5 | 1,300 |
| 7/5 | 1,400 | 1,406 | 1,377 | 1,396 | -4 | -0.3 | 1,800 |
| 7/4 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4 | 1,200 |
| 7/3 | 1,431 | 1,431 | 1,401 | 1,420 | -11 | -0.8 | 1,400 |
| 7/2 | 1,423 | 1,444 | 1,423 | 1,431 | +8 | +0.6 | 2,100 |
| 7/1 | 1,398 | 1,440 | 1,398 | 1,423 | +55 | +4.0 | 4,100 |
| 6/28 | 1,380 | 1,399 | 1,366 | 1,368 | -10 | -0.7 | 4,400 |
| 6/27 | 1,368 | 1,390 | 1,368 | 1,378 | -13 | -0.9 | 700 |
| 6/26 | 1,381 | 1,391 | 1,368 | 1,391 | +10 | +0.7 | 3,100 |
| 6/25 | 1,366 | 1,381 | 1,350 | 1,381 | +16 | +1.2 | 7,300 |
▶︎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
