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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,441 | 1,441 | 1,400 | 1,400 | -41 | -2.9 | 4,700 |
| 2/8 | 1,460 | 1,460 | 1,441 | 1,441 | -22 | -1.5 | 1,300 |
| 2/7 | 1,510 | 1,510 | 1,463 | 1,463 | -25 | -1.7 | 1,400 |
| 2/6 | 1,472 | 1,490 | 1,450 | 1,488 | +7 | +0.5 | 1,700 |
| 2/5 | 1,481 | 1,526 | 1,471 | 1,481 | +8 | +0.5 | 5,300 |
| 2/2 | 1,435 | 1,473 | 1,415 | 1,473 | +11 | +0.8 | 4,900 |
| 2/1 | 1,471 | 1,486 | 1,458 | 1,462 | -23 | -1.6 | 1,600 |
| 1/31 | 1,488 | 1,499 | 1,460 | 1,485 | +20 | +1.4 | 5,000 |
| 1/30 | 1,558 | 1,563 | 1,451 | 1,465 | -69 | -4.5 | 11,600 |
| 1/29 | 1,497 | 1,555 | 1,497 | 1,534 | +55 | +3.7 | 13,300 |
| 1/26 | 1,449 | 1,479 | 1,437 | 1,479 | +35 | +2.4 | 4,800 |
| 1/25 | 1,419 | 1,449 | 1,419 | 1,444 | +50 | +3.6 | 3,900 |
| 1/24 | 1,374 | 1,414 | 1,370 | 1,394 | +10 | +0.7 | 2,300 |
| 1/23 | 1,420 | 1,422 | 1,377 | 1,384 | -22 | -1.6 | 9,400 |
| 1/22 | 1,361 | 1,410 | 1,361 | 1,406 | +55 | +4.1 | 5,900 |
| 1/19 | 1,350 | 1,368 | 1,350 | 1,351 | +1 | +0.1 | 3,700 |
| 1/18 | 1,344 | 1,364 | 1,344 | 1,350 | +20 | +1.5 | 4,100 |
| 1/17 | 1,352 | 1,352 | 1,330 | 1,330 | -23 | -1.7 | 2,100 |
| 1/16 | 1,333 | 1,354 | 1,333 | 1,353 | +22 | +1.7 | 1,400 |
| 1/15 | 1,346 | 1,357 | 1,318 | 1,331 | -7 | -0.5 | 2,700 |
| 1/12 | 1,348 | 1,350 | 1,331 | 1,338 | -2 | -0.2 | 3,200 |
| 1/11 | 1,355 | 1,375 | 1,338 | 1,340 | -10 | -0.7 | 3,400 |
| 1/10 | 1,352 | 1,360 | 1,340 | 1,350 | -9 | -0.7 | 5,800 |
| 1/9 | 1,354 | 1,366 | 1,345 | 1,359 | +18 | +1.3 | 6,800 |
| 1/5 | 1,306 | 1,353 | 1,306 | 1,341 | +31 | +2.4 | 5,000 |
| 1/4 | 1,310 | 1,324 | 1,278 | 1,310 | -27 | -2.0 | 16,200 |
| 12/29 | 1,350 | 1,369 | 1,313 | 1,337 | -13 | -1.0 | 6,300 |
| 12/28 | 1,299 | 1,351 | 1,293 | 1,350 | +21 | +1.6 | 12,200 |
| 12/27 | 1,287 | 1,361 | 1,278 | 1,329 | +46 | +3.6 | 28,000 |
| 12/26 | 1,283 | 1,294 | 1,281 | 1,283 | +1 | +0.1 | 10,200 |
▶︎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
