！決算発表予定日 2025/02/14
9562東証G信用
業種 サービス業
ビジネスコーチ 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 |
|---|---|
| 2,330 (24/05/29) | 856 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,330 (24/05/29) | 856 (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) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,536 | 1,546 | 1,536 | 1,537 | +1 | +0.1 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,546 | 1,548 | 1,536 | 1,536 | -10 | -0.7 | 1,700 |
| 1/27 | 1,570 | 1,570 | 1,546 | 1,546 | +11 | +0.7 | 3,300 |
| 1/24 | 1,531 | 1,543 | 1,528 | 1,535 | +5 | +0.3 | 1,200 |
| 1/23 | 1,545 | 1,545 | 1,529 | 1,530 | -15 | -1.0 | 3,800 |
| 1/22 | 1,540 | 1,545 | 1,521 | 1,545 | +15 | +1.0 | 5,700 |
| 1/21 | 1,547 | 1,547 | 1,521 | 1,530 | +7 | +0.5 | 3,200 |
| 1/20 | 1,521 | 1,527 | 1,510 | 1,523 | +16 | +1.1 | 5,900 |
| 1/17 | 1,518 | 1,518 | 1,506 | 1,507 | -1 | -0.1 | 5,100 |
| 1/16 | 1,527 | 1,527 | 1,508 | 1,508 | -4 | -0.3 | 6,400 |
| 1/15 | 1,515 | 1,523 | 1,512 | 1,512 | -3 | -0.2 | 7,100 |
| 1/14 | 1,516 | 1,524 | 1,502 | 1,515 | -4 | -0.3 | 5,700 |
| 1/10 | 1,508 | 1,527 | 1,505 | 1,519 | +1 | +0.1 | 12,900 |
| 1/9 | 1,532 | 1,537 | 1,509 | 1,518 | -14 | -0.9 | 21,400 |
| 1/8 | 1,535 | 1,544 | 1,505 | 1,532 | +9 | +0.6 | 10,400 |
| 1/7 | 1,524 | 1,574 | 1,503 | 1,523 | +14 | +0.9 | 17,400 |
| 1/6 | 1,521 | 1,578 | 1,503 | 1,509 | +17 | +1.1 | 28,300 |
| 12/30 | 1,515 | 1,515 | 1,480 | 1,492 | +7 | +0.5 | 33,000 |
| 12/27 | 1,414 | 1,485 | 1,408 | 1,485 | +28 | +1.9 | 70,100 |
| 12/26 | 1,500 | 1,530 | 1,434 | 1,457 | +227 | +18.5 | 426,800 |
| 12/25 | 1,251 | 1,260 | 1,224 | 1,230 | -38 | -3.0 | 42,700 |
| 12/24 | 1,297 | 1,300 | 1,238 | 1,268 | -6 | -0.5 | 84,000 |
| 12/23 | 1,418 | 1,483 | 1,271 | 1,274 | -144 | -10.2 | 291,000 |
| 12/20 | 1,663 | 2,063 | 1,405 | 1,418 | -245 | -14.7 | 1,525,900 |
| 12/19 | 1,326 | 1,663 | 1,325 | 1,663 | +300 | +22.0 | 812,500 |
| 12/18 | 1,399 | 1,613 | 1,263 | 1,363 | -7 | -0.5 | 212,500 |
| 12/17 | 1,227 | 1,477 | 1,210 | 1,370 | +193 | +16.4 | 493,100 |
| 12/16 | 1,177 | 1,177 | 1,177 | 1,177 | 0 | 0.0 | 700 |
| 12/13 | 1,181 | 1,200 | 1,177 | 1,177 | -23 | -1.9 | 800 |
| 12/12 | 1,156 | 1,200 | 1,156 | 1,200 | +44 | +3.8 | 2,900 |
| 12/11 | 1,154 | 1,184 | 1,154 | 1,156 | +3 | +0.3 | 700 |
▶︎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
