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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,810 | 1,960 | 1,753 | 1,912 | +62 | +3.4 | 12,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,890 | 1,990 | 1,820 | 1,850 | -40 | -2.1 | 28,700 |
| 12/6 | 1,710 | 1,900 | 1,700 | 1,890 | +190 | +11.2 | 28,900 |
| 11/29 | 1,622 | 1,700 | 1,613 | 1,700 | +84 | +5.2 | 9,900 |
| 11/22 | 1,600 | 1,616 | 1,580 | 1,616 | +16 | +1.0 | 14,000 |
| 11/15 | 1,679 | 1,785 | 1,570 | 1,600 | -79 | -4.7 | 25,500 |
| 11/8 | 1,702 | 1,709 | 1,651 | 1,679 | -31 | -1.8 | 8,400 |
| 11/1 | 1,633 | 1,750 | 1,632 | 1,710 | +74 | +4.5 | 5,200 |
| 10/25 | 1,726 | 1,798 | 1,629 | 1,636 | -84 | -4.9 | 9,300 |
| 10/18 | 1,842 | 1,900 | 1,662 | 1,720 | -82 | -4.6 | 20,500 |
| 10/11 | 1,711 | 1,836 | 1,655 | 1,802 | +131 | +7.8 | 22,300 |
| 10/4 | 1,575 | 1,727 | 1,575 | 1,671 | +46 | +2.8 | 12,700 |
| 9/27 | 1,775 | 1,775 | 1,620 | 1,625 | -135 | -7.7 | 37,300 |
| 9/20 | 1,533 | 1,788 | 1,501 | 1,760 | +277 | +18.7 | 160,000 |
| 9/13 | 1,410 | 1,490 | 1,380 | 1,483 | +43 | +3.0 | 9,600 |
| 9/6 | 1,430 | 1,452 | 1,395 | 1,440 | +30 | +2.1 | 10,600 |
| 8/30 | 1,355 | 1,410 | 1,334 | 1,410 | +55 | +4.1 | 11,400 |
| 8/23 | 1,351 | 1,386 | 1,334 | 1,355 | +4 | +0.3 | 7,400 |
| 8/16 | 1,234 | 1,394 | 1,230 | 1,351 | +133 | +10.9 | 35,100 |
| 8/9 | 1,300 | 1,337 | 1,035 | 1,218 | -116 | -8.7 | 57,300 |
| 8/2 | 1,396 | 1,488 | 1,318 | 1,334 | -62 | -4.4 | 25,000 |
| 7/26 | 1,423 | 1,423 | 1,370 | 1,396 | -23 | -1.6 | 6,300 |
| 7/19 | 1,400 | 1,419 | 1,390 | 1,419 | +40 | +2.9 | 7,100 |
| 7/12 | 1,396 | 1,438 | 1,368 | 1,379 | -17 | -1.2 | 18,400 |
| 7/5 | 1,398 | 1,444 | 1,377 | 1,396 | +28 | +2.1 | 10,600 |
| 6/28 | 1,383 | 1,399 | 1,350 | 1,368 | +12 | +0.9 | 18,800 |
| 6/21 | 1,390 | 1,498 | 1,340 | 1,356 | -4 | -0.3 | 54,000 |
| 6/14 | 1,317 | 1,393 | 1,315 | 1,360 | +55 | +4.2 | 15,400 |
| 6/7 | 1,303 | 1,318 | 1,295 | 1,305 | +2 | +0.2 | 5,700 |
| 5/31 | 1,326 | 1,329 | 1,287 | 1,303 | -23 | -1.7 | 11,600 |
| 5/24 | 1,321 | 1,344 | 1,293 | 1,326 | -25 | -1.9 | 18,000 |
▶︎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
