9554東証G信用
業種 サービス業
ＡＶｉＣ 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 |
|---|---|
| 1,264 (24/06/28) | 675 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,264 (24/06/28) | 731 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,199 | 1,199 | 1,113 | 1,122 | -77 | -6.4 | 82,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,030 | 1,200 | 1,013 | 1,199 | +176 | +17.2 | 202,600 |
| 11/8 | 1,027 | 1,039 | 1,001 | 1,023 | -4 | -0.4 | 25,900 |
| 11/1 | 974 | 1,032 | 974 | 1,027 | +54 | +5.6 | 25,000 |
| 10/25 | 1,004 | 1,035 | 971 | 973 | -29 | -2.9 | 28,100 |
| 10/18 | 1,046 | 1,061 | 1,002 | 1,002 | -48 | -4.6 | 10,500 |
| 10/11 | 1,051 | 1,058 | 1,032 | 1,050 | -1 | -0.1 | 10,700 |
| 10/4 | 1,054 | 1,088 | 1,017 | 1,051 | -24 | -2.2 | 28,400 |
| 9/27 | 1,062 | 1,175 | 1,052 | 1,075 | +14 | +1.3 | 48,400 |
| 9/20 | 1,037 | 1,082 | 1,009 | 1,061 | +33 | +3.2 | 36,500 |
| 9/13 | 993 | 1,045 | 982 | 1,028 | +32 | +3.2 | 57,300 |
| 9/6 | 1,067 | 1,101 | 994 | 996 | -71 | -6.7 | 82,600 |
| 8/30 | 1,023 | 1,079 | 1,003 | 1,067 | +55 | +5.4 | 82,000 |
| 8/23 | 1,024 | 1,045 | 1,006 | 1,012 | +5 | +0.5 | 35,600 |
| 8/16 | 978 | 1,042 | 949 | 1,007 | +30 | +3.1 | 101,300 |
| 8/9 | 866 | 1,000 | 731 | 977 | -54 | -5.2 | 192,200 |
| 8/2 | 1,131 | 1,162 | 1,016 | 1,031 | -93 | -8.3 | 70,800 |
| 7/26 | 1,162 | 1,171 | 1,101 | 1,124 | -49 | -4.2 | 99,400 |
| 7/19 | 1,186 | 1,250 | 1,157 | 1,173 | -4 | -0.3 | 114,900 |
| 7/12 | 1,164 | 1,220 | 1,150 | 1,177 | +13 | +1.1 | 116,500 |
| 7/5 | 1,230 | 1,250 | 1,097 | 1,164 | -57 | -4.7 | 140,700 |
| 6/28 | 1,120 | 1,264 | 1,082 | 1,221 | +123 | +11.2 | 263,800 |
| 6/21 | 977 | 1,113 | 950 | 1,098 | +135 | +14.0 | 156,600 |
| 6/14 | 954 | 971 | 930 | 963 | +24 | +2.6 | 59,300 |
| 6/7 | 985 | 999 | 921 | 939 | -36 | -3.7 | 82,100 |
| 5/31 | 1,010 | 1,048 | 957 | 975 | -32 | -3.2 | 99,500 |
| 5/24 | 997 | 1,075 | 982 | 1,007 | +29 | +3.0 | 168,600 |
| 5/17 | 991 | 1,014 | 900 | 978 | -12 | -1.2 | 219,600 |
| 5/10 | 1,000 | 1,021 | 990 | 990 | -10 | -1.0 | 25,200 |
| 5/2 | 1,043 | 1,043 | 984 | 1,000 | -25 | -2.4 | 29,100 |
| 4/26 | 932 | 1,031 | 914 | 1,025 | +84 | +8.9 | 93,600 |
▶︎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
