！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,917 (23/07/10) | 1,077 (23/10/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,450 (24/01/04) | 1,140 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,197 | 1,216 | 1,175 | 1,193 | -34 | -2.8 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,274 | 1,274 | 1,140 | 1,227 | -137 | -10.0 | 31,900 |
| 4/30 | 1,364 | 1,364 | 1,364 | 1,364 | +11 | +0.8 | 600 |
| 4/26 | 1,353 | 1,353 | 1,353 | 1,353 | 0 | 0.0 | 300 |
| 4/25 | 1,350 | 1,353 | 1,348 | 1,353 | +1 | +0.1 | 600 |
| 4/24 | 1,363 | 1,363 | 1,350 | 1,352 | ー | ー | 800 |
| 4/23 | ー | ー | ー | 1,363 | ー | ー | 0 |
| 4/22 | 1,351 | 1,363 | 1,351 | 1,363 | +11 | +0.8 | 300 |
| 4/19 | 1,356 | 1,356 | 1,352 | 1,352 | -11 | -0.8 | 600 |
| 4/18 | 1,354 | 1,364 | 1,353 | 1,363 | -1 | -0.1 | 1,300 |
| 4/17 | 1,367 | 1,367 | 1,357 | 1,364 | +1 | +0.1 | 700 |
| 4/16 | 1,360 | 1,363 | 1,355 | 1,363 | +3 | +0.2 | 800 |
| 4/15 | 1,355 | 1,360 | 1,354 | 1,360 | +5 | +0.4 | 3,000 |
| 4/12 | 1,360 | 1,360 | 1,355 | 1,355 | -12 | -0.9 | 400 |
| 4/11 | 1,347 | 1,367 | 1,347 | 1,367 | +2 | +0.2 | 1,300 |
| 4/10 | 1,345 | 1,365 | 1,345 | 1,365 | +24 | +1.8 | 500 |
| 4/9 | 1,366 | 1,366 | 1,341 | 1,341 | -15 | -1.1 | 1,100 |
| 4/8 | 1,357 | 1,357 | 1,322 | 1,356 | +5 | +0.4 | 1,700 |
| 4/5 | 1,350 | 1,357 | 1,330 | 1,351 | -24 | -1.8 | 3,800 |
| 4/4 | 1,376 | 1,376 | 1,351 | 1,375 | -1 | -0.1 | 1,000 |
| 4/3 | 1,370 | 1,376 | 1,351 | 1,376 | +5 | +0.4 | 2,200 |
| 4/2 | 1,372 | 1,374 | 1,371 | 1,371 | 0 | 0.0 | 700 |
| 4/1 | 1,381 | 1,386 | 1,371 | 1,371 | +1 | +0.1 | 1,600 |
| 3/29 | 1,376 | 1,385 | 1,346 | 1,370 | +9 | +0.7 | 1,500 |
| 3/28 | 1,356 | 1,361 | 1,356 | 1,361 | +19 | +1.4 | 700 |
| 3/27 | 1,365 | 1,365 | 1,342 | 1,342 | -23 | -1.7 | 1,000 |
| 3/26 | 1,335 | 1,366 | 1,335 | 1,365 | +30 | +2.3 | 1,100 |
| 3/25 | 1,350 | 1,350 | 1,334 | 1,335 | +4 | +0.3 | 2,200 |
| 3/22 | 1,338 | 1,341 | 1,331 | 1,331 | -7 | -0.5 | 800 |
| 3/21 | 1,330 | 1,338 | 1,329 | 1,338 | +9 | +0.7 | 1,500 |
| 3/19 | 1,329 | 1,329 | 1,329 | 1,329 | +11 | +0.8 | 100 |
▶︎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