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 | 1,909 | +59 | +3.2 | 13,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,278 | 1,514 | 1,267 | 1,351 | +76 | +6.0 | 126,100 |
| 5/10 | 1,273 | 1,282 | 1,257 | 1,275 | +2 | +0.2 | 1,700 |
| 5/2 | 1,272 | 1,273 | 1,255 | 1,273 | 0 | 0.0 | 7,300 |
| 4/26 | 1,251 | 1,273 | 1,249 | 1,273 | +24 | +1.9 | 3,200 |
| 4/19 | 1,290 | 1,291 | 1,249 | 1,249 | -35 | -2.7 | 13,900 |
| 4/12 | 1,271 | 1,298 | 1,252 | 1,284 | +26 | +2.1 | 7,600 |
| 4/5 | 1,300 | 1,300 | 1,246 | 1,258 | -15 | -1.2 | 20,500 |
| 3/29 | 1,311 | 1,314 | 1,269 | 1,273 | -38 | -2.9 | 19,000 |
| 3/22 | 1,317 | 1,328 | 1,298 | 1,311 | -6 | -0.5 | 9,300 |
| 3/15 | 1,309 | 1,330 | 1,291 | 1,317 | +23 | +1.8 | 9,400 |
| 3/8 | 1,309 | 1,335 | 1,290 | 1,294 | -15 | -1.2 | 15,900 |
| 3/1 | 1,313 | 1,326 | 1,260 | 1,309 | +3 | +0.2 | 11,600 |
| 2/22 | 1,255 | 1,324 | 1,255 | 1,306 | +54 | +4.3 | 7,700 |
| 2/16 | 1,421 | 1,498 | 1,220 | 1,252 | -148 | -10.6 | 46,400 |
| 2/9 | 1,481 | 1,526 | 1,400 | 1,400 | -73 | -5.0 | 14,400 |
| 2/2 | 1,497 | 1,563 | 1,415 | 1,473 | -6 | -0.4 | 36,400 |
| 1/26 | 1,361 | 1,479 | 1,361 | 1,479 | +128 | +9.5 | 26,300 |
| 1/19 | 1,346 | 1,368 | 1,318 | 1,351 | +13 | +1.0 | 14,000 |
| 1/12 | 1,354 | 1,375 | 1,331 | 1,338 | -3 | -0.2 | 19,200 |
| 1/5 | 1,310 | 1,353 | 1,278 | 1,341 | +4 | +0.3 | 21,200 |
| 12/29 | 1,320 | 1,369 | 1,272 | 1,337 | +20 | +1.5 | 78,000 |
| 12/22 | 1,317 | 1,394 | 1,304 | 1,317 | +6 | +0.5 | 38,500 |
| 12/15 | 1,348 | 1,348 | 1,305 | 1,311 | -12 | -0.9 | 25,600 |
| 12/8 | 1,377 | 1,385 | 1,300 | 1,323 | -47 | -3.4 | 36,500 |
| 12/1 | 1,408 | 1,408 | 1,355 | 1,370 | -9 | -0.7 | 16,400 |
| 11/24 | 1,352 | 1,416 | 1,341 | 1,379 | +16 | +1.2 | 44,300 |
| 11/17 | 1,518 | 1,536 | 1,347 | 1,363 | -133 | -8.9 | 84,700 |
| 11/10 | 1,478 | 1,565 | 1,473 | 1,496 | +32 | +2.2 | 27,200 |
| 11/2 | 1,471 | 1,558 | 1,460 | 1,464 | -8 | -0.5 | 41,100 |
| 10/27 | 1,486 | 1,494 | 1,341 | 1,472 | +10 | +0.7 | 97,200 |
▶︎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
