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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,194 | 1,200 | 1,153 | 1,200 | +6 | +0.5 | 7,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,192 | 1,200 | 1,175 | 1,183 | -10 | -0.8 | 6,700 |
| 5/2 | 1,364 | 1,364 | 1,140 | 1,193 | -160 | -11.8 | 38,400 |
| 4/26 | 1,351 | 1,363 | 1,348 | 1,353 | +1 | +0.1 | 2,000 |
| 4/19 | 1,355 | 1,367 | 1,352 | 1,352 | -3 | -0.2 | 6,400 |
| 4/12 | 1,357 | 1,367 | 1,322 | 1,355 | +4 | +0.3 | 5,000 |
| 4/5 | 1,381 | 1,386 | 1,330 | 1,351 | -19 | -1.4 | 9,300 |
| 3/29 | 1,350 | 1,385 | 1,334 | 1,370 | +39 | +2.9 | 6,500 |
| 3/22 | 1,329 | 1,341 | 1,318 | 1,331 | +10 | +0.8 | 3,900 |
| 3/15 | 1,334 | 1,334 | 1,304 | 1,321 | -16 | -1.2 | 2,600 |
| 3/8 | 1,342 | 1,343 | 1,275 | 1,337 | -4 | -0.3 | 9,000 |
| 3/1 | 1,335 | 1,366 | 1,316 | 1,341 | +10 | +0.8 | 6,200 |
| 2/22 | 1,376 | 1,379 | 1,306 | 1,331 | -48 | -3.5 | 14,400 |
| 2/16 | 1,410 | 1,426 | 1,313 | 1,379 | -31 | -2.2 | 11,800 |
| 2/9 | 1,443 | 1,447 | 1,350 | 1,410 | -29 | -2.0 | 8,500 |
| 2/2 | 1,428 | 1,440 | 1,400 | 1,439 | +11 | +0.8 | 5,600 |
| 1/26 | 1,323 | 1,429 | 1,322 | 1,428 | +105 | +7.9 | 10,800 |
| 1/19 | 1,368 | 1,400 | 1,310 | 1,323 | -45 | -3.3 | 11,900 |
| 1/12 | 1,430 | 1,430 | 1,350 | 1,368 | -32 | -2.3 | 9,300 |
| 1/5 | 1,450 | 1,450 | 1,377 | 1,400 | +40 | +2.9 | 12,600 |
| 12/29 | 1,247 | 1,380 | 1,202 | 1,360 | +113 | +9.1 | 18,200 |
| 12/22 | 1,195 | 1,265 | 1,195 | 1,247 | +52 | +4.4 | 6,400 |
| 12/15 | 1,208 | 1,209 | 1,170 | 1,195 | -13 | -1.1 | 12,000 |
| 12/8 | 1,220 | 1,229 | 1,180 | 1,208 | -13 | -1.1 | 7,500 |
| 12/1 | 1,229 | 1,291 | 1,220 | 1,221 | +1 | +0.1 | 8,400 |
| 11/24 | 1,188 | 1,225 | 1,186 | 1,220 | +30 | +2.5 | 8,600 |
| 11/17 | 1,339 | 1,349 | 1,190 | 1,190 | -119 | -9.1 | 16,600 |
| 11/10 | 1,210 | 1,347 | 1,210 | 1,309 | +99 | +8.2 | 14,100 |
| 11/2 | 1,184 | 1,220 | 1,151 | 1,210 | +26 | +2.2 | 9,800 |
| 10/27 | 1,193 | 1,229 | 1,151 | 1,184 | -14 | -1.2 | 9,400 |
| 10/20 | 1,249 | 1,249 | 1,077 | 1,198 | -31 | -2.5 | 45,200 |
▶︎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
