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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,285 | 1,294 | 1,269 | 1,270 | -12 | -0.9 | 3,900 |
| 3/26 | 1,292 | 1,294 | 1,280 | 1,282 | -9 | -0.7 | 4,900 |
| 3/25 | 1,311 | 1,314 | 1,291 | 1,291 | -20 | -1.5 | 6,500 |
| 3/22 | 1,309 | 1,320 | 1,298 | 1,311 | +2 | +0.2 | 3,700 |
| 3/21 | 1,309 | 1,310 | 1,300 | 1,309 | 0 | 0.0 | 2,600 |
| 3/19 | 1,315 | 1,328 | 1,309 | 1,309 | +2 | +0.2 | 1,100 |
| 3/18 | 1,317 | 1,323 | 1,307 | 1,307 | -10 | -0.8 | 1,900 |
| 3/15 | 1,297 | 1,330 | 1,297 | 1,317 | +20 | +1.5 | 1,700 |
| 3/14 | 1,318 | 1,318 | 1,297 | 1,297 | -15 | -1.1 | 1,800 |
| 3/13 | 1,309 | 1,319 | 1,301 | 1,312 | +4 | +0.3 | 2,200 |
| 3/12 | 1,304 | 1,308 | 1,291 | 1,308 | +4 | +0.3 | 1,700 |
| 3/11 | 1,309 | 1,309 | 1,294 | 1,304 | +10 | +0.8 | 2,000 |
| 3/8 | 1,310 | 1,311 | 1,294 | 1,294 | -5 | -0.4 | 600 |
| 3/7 | 1,330 | 1,330 | 1,290 | 1,299 | -11 | -0.8 | 4,700 |
| 3/6 | 1,303 | 1,327 | 1,303 | 1,310 | -6 | -0.5 | 2,200 |
| 3/5 | 1,330 | 1,330 | 1,301 | 1,316 | -14 | -1.1 | 2,300 |
| 3/4 | 1,309 | 1,335 | 1,309 | 1,330 | +21 | +1.6 | 6,100 |
| 3/1 | 1,309 | 1,309 | 1,301 | 1,309 | -1 | -0.1 | 600 |
| 2/29 | 1,315 | 1,315 | 1,305 | 1,310 | -7 | -0.5 | 1,200 |
| 2/28 | 1,294 | 1,317 | 1,282 | 1,317 | +21 | +1.6 | 2,500 |
| 2/27 | 1,312 | 1,315 | 1,260 | 1,296 | -16 | -1.2 | 5,100 |
| 2/26 | 1,313 | 1,326 | 1,306 | 1,312 | +6 | +0.5 | 2,200 |
| 2/22 | 1,324 | 1,324 | 1,298 | 1,306 | +5 | +0.4 | 1,000 |
| 2/21 | 1,315 | 1,315 | 1,295 | 1,301 | -14 | -1.1 | 1,100 |
| 2/20 | 1,309 | 1,315 | 1,296 | 1,315 | +20 | +1.5 | 1,100 |
| 2/19 | 1,255 | 1,302 | 1,255 | 1,295 | +43 | +3.4 | 4,500 |
| 2/16 | 1,241 | 1,288 | 1,241 | 1,252 | +21 | +1.7 | 3,900 |
| 2/15 | 1,350 | 1,350 | 1,220 | 1,231 | -219 | -15.1 | 31,600 |
| 2/14 | 1,400 | 1,450 | 1,400 | 1,450 | +46 | +3.3 | 3,900 |
| 2/13 | 1,421 | 1,498 | 1,402 | 1,404 | +4 | +0.3 | 7,000 |
▶︎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
