！決算発表予定日 2024/05/07
9768東証S信用
業種 サービス業
いであ 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 |
|---|---|
| 2,515 (24/04/03) | 1,555 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,515 (24/04/03) | 1,739 (24/01/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,433 | 2,559 | 2,355 | 2,559 | +222 | +9.5 | 136,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,210 | 2,449 | 2,210 | 2,337 | +143 | +6.5 | 186,500 |
| 4/19 | 2,278 | 2,298 | 2,161 | 2,194 | -90 | -3.9 | 117,300 |
| 4/12 | 2,413 | 2,431 | 2,281 | 2,284 | -129 | -5.4 | 118,300 |
| 4/5 | 2,374 | 2,515 | 2,311 | 2,413 | +61 | +2.6 | 137,600 |
| 3/29 | 2,340 | 2,392 | 2,332 | 2,352 | +20 | +0.9 | 66,100 |
| 3/22 | 2,255 | 2,357 | 2,255 | 2,332 | +92 | +4.1 | 70,000 |
| 3/15 | 2,265 | 2,291 | 2,210 | 2,240 | -66 | -2.9 | 57,200 |
| 3/8 | 2,338 | 2,342 | 2,255 | 2,306 | -8 | -0.4 | 80,300 |
| 3/1 | 2,337 | 2,396 | 2,271 | 2,314 | -1 | +0.0 | 128,500 |
| 2/22 | 2,180 | 2,397 | 2,180 | 2,315 | +210 | +10.0 | 243,000 |
| 2/16 | 2,070 | 2,142 | 2,059 | 2,105 | +27 | +1.3 | 97,500 |
| 2/9 | 1,919 | 2,169 | 1,911 | 2,078 | +167 | +8.7 | 529,200 |
| 2/2 | 1,811 | 1,911 | 1,811 | 1,911 | +115 | +6.4 | 121,400 |
| 1/26 | 1,757 | 1,823 | 1,756 | 1,796 | +46 | +2.6 | 78,500 |
| 1/19 | 1,759 | 1,769 | 1,739 | 1,750 | -3 | -0.2 | 60,100 |
| 1/12 | 1,776 | 1,794 | 1,751 | 1,753 | -9 | -0.5 | 46,400 |
| 1/5 | 1,826 | 1,826 | 1,749 | 1,762 | +16 | +0.9 | 36,100 |
| 12/29 | 1,759 | 1,764 | 1,724 | 1,746 | -19 | -1.1 | 44,700 |
| 12/22 | 1,724 | 1,780 | 1,724 | 1,765 | +26 | +1.5 | 32,800 |
| 12/15 | 1,726 | 1,755 | 1,702 | 1,739 | +25 | +1.5 | 49,600 |
| 12/8 | 1,751 | 1,774 | 1,700 | 1,714 | -35 | -2.0 | 56,300 |
| 12/1 | 1,728 | 1,783 | 1,715 | 1,749 | +44 | +2.6 | 57,300 |
| 11/24 | 1,654 | 1,712 | 1,642 | 1,705 | +49 | +3.0 | 53,800 |
| 11/17 | 1,639 | 1,657 | 1,626 | 1,656 | +23 | +1.4 | 26,900 |
| 11/10 | 1,649 | 1,653 | 1,617 | 1,633 | -9 | -0.6 | 57,400 |
| 11/2 | 1,610 | 1,652 | 1,605 | 1,642 | +9 | +0.6 | 60,700 |
| 10/27 | 1,621 | 1,639 | 1,555 | 1,633 | +4 | +0.3 | 54,900 |
| 10/20 | 1,641 | 1,647 | 1,612 | 1,629 | -12 | -0.7 | 43,200 |
| 10/13 | 1,667 | 1,689 | 1,633 | 1,641 | -34 | -2.0 | 48,900 |
| 10/6 | 1,730 | 1,735 | 1,646 | 1,675 | -45 | -2.6 | 47,100 |
▶︎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