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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,383 | 1,389 | 1,361 | 1,365 | +9 | +0.7 | 3,300 |
| 6/21 | 1,341 | 1,391 | 1,340 | 1,356 | +6 | +0.4 | 3,100 |
| 6/20 | 1,373 | 1,394 | 1,350 | 1,350 | -42 | -3.0 | 4,600 |
| 6/19 | 1,498 | 1,498 | 1,392 | 1,392 | -57 | -3.9 | 19,800 |
| 6/18 | 1,425 | 1,449 | 1,424 | 1,449 | +30 | +2.1 | 16,000 |
| 6/17 | 1,390 | 1,419 | 1,340 | 1,419 | +59 | +4.3 | 10,500 |
| 6/14 | 1,321 | 1,360 | 1,321 | 1,360 | +20 | +1.5 | 1,300 |
| 6/13 | 1,363 | 1,393 | 1,340 | 1,340 | -19 | -1.4 | 7,700 |
| 6/12 | 1,365 | 1,365 | 1,350 | 1,359 | +24 | +1.8 | 1,100 |
| 6/11 | 1,340 | 1,344 | 1,327 | 1,335 | +6 | +0.5 | 2,300 |
| 6/10 | 1,317 | 1,329 | 1,315 | 1,329 | +24 | +1.8 | 3,000 |
| 6/7 | 1,295 | 1,309 | 1,295 | 1,305 | +5 | +0.4 | 1,100 |
| 6/6 | 1,312 | 1,312 | 1,300 | 1,300 | -15 | -1.1 | 1,300 |
| 6/5 | 1,315 | 1,315 | 1,314 | 1,315 | -2 | -0.2 | 500 |
| 6/4 | 1,316 | 1,317 | 1,314 | 1,317 | -1 | -0.1 | 1,700 |
| 6/3 | 1,303 | 1,318 | 1,303 | 1,318 | +15 | +1.2 | 1,100 |
| 5/31 | 1,310 | 1,310 | 1,303 | 1,303 | -9 | -0.7 | 500 |
| 5/30 | 1,310 | 1,312 | 1,287 | 1,312 | +2 | +0.2 | 3,400 |
| 5/29 | 1,312 | 1,323 | 1,310 | 1,310 | -2 | -0.2 | 1,300 |
| 5/28 | 1,313 | 1,324 | 1,312 | 1,312 | 0 | 0.0 | 2,900 |
| 5/27 | 1,326 | 1,329 | 1,310 | 1,312 | -14 | -1.1 | 3,500 |
| 5/24 | 1,318 | 1,326 | 1,313 | 1,326 | +8 | +0.6 | 2,500 |
| 5/23 | 1,339 | 1,339 | 1,318 | 1,318 | -15 | -1.1 | 4,800 |
| 5/22 | 1,322 | 1,337 | 1,320 | 1,333 | +10 | +0.8 | 1,100 |
| 5/21 | 1,336 | 1,344 | 1,316 | 1,323 | -13 | -1.0 | 3,800 |
| 5/20 | 1,321 | 1,338 | 1,293 | 1,336 | -15 | -1.1 | 5,800 |
| 5/17 | 1,390 | 1,420 | 1,304 | 1,351 | -35 | -2.5 | 22,900 |
| 5/16 | 1,357 | 1,514 | 1,313 | 1,386 | +119 | +9.4 | 99,700 |
| 5/15 | 1,272 | 1,285 | 1,267 | 1,267 | -12 | -0.9 | 2,200 |
| 5/14 | 1,271 | 1,279 | 1,271 | 1,279 | +9 | +0.7 | 900 |
▶︎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
