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) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,241 | 1,268 | 1,227 | 1,229 | -6 | -0.5 | 9,100 |
| 10/6 | 1,310 | 1,327 | 1,230 | 1,235 | -85 | -6.4 | 7,300 |
| 9/29 | 1,350 | 1,381 | 1,298 | 1,320 | -30 | -2.2 | 14,500 |
| 9/22 | 1,320 | 1,363 | 1,320 | 1,350 | +30 | +2.3 | 11,100 |
| 9/15 | 1,339 | 1,345 | 1,307 | 1,320 | -8 | -0.6 | 18,100 |
| 9/8 | 1,333 | 1,376 | 1,318 | 1,328 | -5 | -0.4 | 16,800 |
| 9/1 | 1,305 | 1,389 | 1,256 | 1,333 | +28 | +2.2 | 20,300 |
| 8/25 | 1,217 | 1,332 | 1,204 | 1,305 | +76 | +6.2 | 24,300 |
| 8/18 | 1,300 | 1,336 | 1,203 | 1,229 | -371 | -23.2 | 80,800 |
| 8/10 | 1,555 | 1,629 | 1,555 | 1,600 | +27 | +1.7 | 8,200 |
| 8/4 | 1,721 | 1,721 | 1,564 | 1,573 | -136 | -8.0 | 33,400 |
| 7/28 | 1,808 | 1,808 | 1,651 | 1,709 | -99 | -5.5 | 30,900 |
| 7/21 | 1,829 | 1,891 | 1,772 | 1,808 | +59 | +3.4 | 29,600 |
| 7/14 | 1,913 | 1,917 | 1,696 | 1,749 | -86 | -4.7 | 42,500 |
| 7/7 | 1,710 | 1,847 | 1,680 | 1,835 | +194 | +11.8 | 64,400 |
| 6/30 | 1,649 | 1,737 | 1,626 | 1,641 | +41 | +2.6 | 47,900 |
| 6/23 | 1,567 | 1,630 | 1,551 | 1,600 | +45 | +2.9 | 23,900 |
| 6/16 | 1,550 | 1,607 | 1,510 | 1,555 | +20 | +1.3 | 19,300 |
| 6/9 | 1,500 | 1,537 | 1,490 | 1,535 | +35 | +2.3 | 14,500 |
| 6/2 | 1,538 | 1,540 | 1,475 | 1,500 | -20 | -1.3 | 11,700 |
| 5/26 | 1,480 | 1,550 | 1,480 | 1,520 | +69 | +4.8 | 27,000 |
| 5/19 | 1,441 | 1,478 | 1,419 | 1,451 | -5 | -0.3 | 26,300 |
| 5/12 | 1,455 | 1,475 | 1,442 | 1,456 | -9 | -0.6 | 14,000 |
| 5/2 | 1,472 | 1,480 | 1,442 | 1,465 | -3 | -0.2 | 14,100 |
| 4/28 | 1,482 | 1,491 | 1,443 | 1,468 | -19 | -1.3 | 32,500 |
| 4/21 | 1,527 | 1,540 | 1,484 | 1,487 | -41 | -2.7 | 36,600 |
| 4/14 | 1,525 | 1,544 | 1,510 | 1,528 | +7 | +0.5 | 7,600 |
| 4/7 | 1,536 | 1,564 | 1,521 | 1,521 | -11 | -0.7 | 7,900 |
| 3/31 | 1,577 | 1,577 | 1,505 | 1,532 | -17 | -1.1 | 10,200 |
| 3/24 | 1,537 | 1,565 | 1,501 | 1,549 | +49 | +3.3 | 12,200 |
▶︎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
