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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,330 (24/05/29) | 856 (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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,198 | 1,198 | 1,164 | 1,194 | +8 | +0.7 | 3,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,147 | 1,215 | 1,140 | 1,186 | +36 | +3.1 | 15,200 |
| 11/22 | 1,156 | 1,160 | 1,142 | 1,150 | -6 | -0.5 | 28,200 |
| 11/15 | 1,196 | 1,213 | 1,151 | 1,156 | -124 | -9.7 | 10,500 |
| 11/8 | 1,200 | 1,291 | 1,190 | 1,280 | +70 | +5.8 | 7,100 |
| 11/1 | 1,152 | 1,239 | 1,148 | 1,210 | +55 | +4.8 | 2,500 |
| 10/25 | 1,223 | 1,223 | 1,137 | 1,155 | -89 | -7.2 | 3,300 |
| 10/18 | 1,250 | 1,260 | 1,160 | 1,244 | +4 | +0.3 | 5,300 |
| 10/11 | 1,284 | 1,284 | 1,225 | 1,240 | -36 | -2.8 | 3,600 |
| 10/4 | 1,260 | 1,279 | 1,220 | 1,276 | +16 | +1.3 | 8,500 |
| 9/27 | 1,284 | 1,290 | 1,205 | 1,260 | -17 | -1.3 | 16,700 |
| 9/20 | 1,283 | 1,300 | 1,216 | 1,277 | +15 | +1.2 | 9,500 |
| 9/13 | 1,282 | 1,282 | 1,216 | 1,262 | +10 | +0.8 | 7,900 |
| 9/6 | 1,251 | 1,324 | 1,235 | 1,252 | +1 | +0.1 | 19,400 |
| 8/30 | 1,126 | 1,251 | 1,120 | 1,251 | +131 | +11.7 | 17,600 |
| 8/23 | 1,104 | 1,134 | 1,086 | 1,120 | +17 | +1.5 | 8,700 |
| 8/16 | 1,007 | 1,149 | 1,000 | 1,103 | +141 | +14.7 | 45,100 |
| 8/9 | 1,065 | 1,065 | 856 | 962 | -193 | -16.7 | 95,800 |
| 8/2 | 1,261 | 1,310 | 1,155 | 1,155 | -115 | -9.1 | 27,600 |
| 7/26 | 1,310 | 1,310 | 1,225 | 1,270 | -52 | -3.9 | 27,800 |
| 7/19 | 1,329 | 1,413 | 1,295 | 1,322 | -7 | -0.5 | 22,600 |
| 7/12 | 1,425 | 1,425 | 1,240 | 1,329 | -90 | -6.3 | 51,400 |
| 7/5 | 1,426 | 1,600 | 1,385 | 1,419 | +15 | +1.1 | 55,400 |
| 6/28 | 1,371 | 1,491 | 1,370 | 1,404 | +34 | +2.5 | 54,000 |
| 6/21 | 1,517 | 1,526 | 1,370 | 1,370 | -167 | -10.9 | 82,900 |
| 6/14 | 1,645 | 1,795 | 1,537 | 1,537 | -128 | -7.7 | 146,500 |
| 6/7 | 1,730 | 1,795 | 1,563 | 1,665 | -22 | -1.3 | 205,000 |
| 5/31 | 1,523 | 2,330 | 1,523 | 1,687 | +193 | +12.9 | 3,861,400 |
| 5/24 | 1,210 | 2,028 | 1,210 | 1,494 | +289 | +24.0 | 1,965,800 |
| 5/17 | 1,185 | 1,489 | 1,141 | 1,205 | +22 | +1.9 | 439,700 |
| 5/10 | 1,192 | 1,200 | 1,175 | 1,183 | -10 | -0.8 | 6,700 |
▶︎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
