5532東証G信用
業種 不動産業
リアルゲイト 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 |
|---|---|
| 3,825 (23/06/22) | 1,298 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,350 (24/05/17) | 1,393 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,200 | 2,200 | 2,151 | 2,180 | +15 | +0.7 | 4,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,110 | 2,182 | 2,103 | 2,165 | +11 | +0.5 | 15,000 |
| 5/29 | 2,298 | 2,298 | 2,140 | 2,154 | -106 | -4.7 | 29,900 |
| 5/28 | 2,269 | 2,270 | 2,240 | 2,260 | -9 | -0.4 | 8,800 |
| 5/27 | 2,302 | 2,333 | 2,221 | 2,269 | +58 | +2.6 | 40,600 |
| 5/24 | 2,157 | 2,248 | 2,150 | 2,211 | +27 | +1.2 | 20,900 |
| 5/23 | 2,250 | 2,299 | 2,179 | 2,184 | -43 | -1.9 | 15,500 |
| 5/22 | 2,225 | 2,250 | 2,165 | 2,227 | +2 | +0.1 | 17,700 |
| 5/21 | 2,230 | 2,270 | 2,211 | 2,225 | -13 | -0.6 | 14,400 |
| 5/20 | 2,240 | 2,344 | 2,216 | 2,238 | -19 | -0.8 | 59,800 |
| 5/17 | 2,248 | 2,350 | 2,221 | 2,257 | +49 | +2.2 | 91,000 |
| 5/16 | 2,188 | 2,230 | 2,177 | 2,208 | +71 | +3.3 | 67,800 |
| 5/15 | 2,145 | 2,145 | 2,080 | 2,137 | +12 | +0.6 | 22,500 |
| 5/14 | 2,085 | 2,130 | 2,041 | 2,125 | +35 | +1.7 | 29,500 |
| 5/13 | 2,075 | 2,090 | 1,995 | 2,090 | +15 | +0.7 | 21,200 |
| 5/10 | 2,133 | 2,133 | 2,030 | 2,075 | -58 | -2.7 | 15,400 |
| 5/9 | 2,130 | 2,150 | 2,050 | 2,133 | +11 | +0.5 | 19,500 |
| 5/8 | 2,009 | 2,130 | 2,009 | 2,122 | +118 | +5.9 | 34,900 |
| 5/7 | 1,950 | 2,030 | 1,950 | 2,004 | +75 | +3.9 | 33,400 |
| 5/2 | 1,942 | 1,942 | 1,899 | 1,929 | -1 | -0.1 | 6,800 |
| 5/1 | 1,934 | 1,958 | 1,890 | 1,930 | -20 | -1.0 | 19,600 |
| 4/30 | 1,878 | 1,950 | 1,862 | 1,950 | +112 | +6.1 | 20,900 |
| 4/26 | 1,830 | 1,856 | 1,797 | 1,838 | +8 | +0.4 | 9,500 |
| 4/25 | 1,815 | 1,847 | 1,775 | 1,830 | +3 | +0.2 | 20,000 |
| 4/24 | 1,888 | 1,888 | 1,793 | 1,827 | -101 | -5.2 | 73,700 |
| 4/23 | 1,894 | 1,932 | 1,845 | 1,928 | +63 | +3.4 | 62,000 |
| 4/22 | 1,822 | 1,909 | 1,809 | 1,865 | +76 | +4.3 | 23,800 |
| 4/19 | 1,810 | 1,829 | 1,760 | 1,789 | -41 | -2.2 | 21,800 |
| 4/18 | 1,808 | 1,854 | 1,808 | 1,830 | +17 | +0.9 | 2,900 |
| 4/17 | 1,844 | 1,850 | 1,800 | 1,813 | -34 | -1.8 | 7,900 |
| 4/16 | 1,878 | 1,878 | 1,800 | 1,847 | -23 | -1.2 | 11,300 |
▶︎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