5587東証G信用
業種 情報・通信業
インバウンドプラットフォーム 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 |
|---|---|
| 2,980 (23/08/30) | 1,000 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/14) | 1,000 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,005 | 1,008 | 967 | 975 | -27 | -2.7 | 66,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,040 | 1,056 | 1,000 | 1,002 | -40 | -3.8 | 82,700 |
| 5/21 | 1,097 | 1,097 | 1,040 | 1,042 | -46 | -4.2 | 95,000 |
| 5/20 | 1,103 | 1,133 | 1,070 | 1,088 | -32 | -2.9 | 124,000 |
| 5/17 | 1,100 | 1,149 | 1,065 | 1,120 | -24 | -2.1 | 285,400 |
| 5/16 | 1,144 | 1,144 | 1,144 | 1,144 | -300 | -20.8 | 17,400 |
| 5/15 | 1,488 | 1,497 | 1,410 | 1,444 | -33 | -2.2 | 111,100 |
| 5/14 | 1,430 | 1,477 | 1,421 | 1,477 | +50 | +3.5 | 33,400 |
| 5/13 | 1,421 | 1,433 | 1,396 | 1,427 | +8 | +0.6 | 24,200 |
| 5/10 | 1,424 | 1,433 | 1,409 | 1,419 | -1 | -0.1 | 24,500 |
| 5/9 | 1,474 | 1,474 | 1,415 | 1,420 | -38 | -2.6 | 29,100 |
| 5/8 | 1,500 | 1,524 | 1,455 | 1,458 | -46 | -3.1 | 63,800 |
| 5/7 | 1,499 | 1,520 | 1,485 | 1,504 | +42 | +2.9 | 25,300 |
| 5/2 | 1,438 | 1,464 | 1,430 | 1,462 | +23 | +1.6 | 16,200 |
| 5/1 | 1,436 | 1,450 | 1,429 | 1,439 | +4 | +0.3 | 11,100 |
| 4/30 | 1,434 | 1,447 | 1,425 | 1,435 | +2 | +0.1 | 12,300 |
| 4/26 | 1,393 | 1,437 | 1,388 | 1,433 | +47 | +3.4 | 21,800 |
| 4/25 | 1,391 | 1,415 | 1,386 | 1,386 | -19 | -1.4 | 16,700 |
| 4/24 | 1,412 | 1,425 | 1,401 | 1,405 | +3 | +0.2 | 16,300 |
| 4/23 | 1,446 | 1,446 | 1,396 | 1,402 | -25 | -1.8 | 27,300 |
| 4/22 | 1,421 | 1,450 | 1,372 | 1,427 | +28 | +2.0 | 32,700 |
| 4/19 | 1,439 | 1,455 | 1,367 | 1,399 | -70 | -4.8 | 46,100 |
| 4/18 | 1,401 | 1,477 | 1,394 | 1,469 | +59 | +4.2 | 33,700 |
| 4/17 | 1,428 | 1,434 | 1,395 | 1,410 | -18 | -1.3 | 42,900 |
| 4/16 | 1,435 | 1,472 | 1,420 | 1,428 | -19 | -1.3 | 21,500 |
| 4/15 | 1,423 | 1,447 | 1,423 | 1,447 | -6 | -0.4 | 15,100 |
| 4/12 | 1,480 | 1,481 | 1,436 | 1,453 | -27 | -1.8 | 23,300 |
| 4/11 | 1,492 | 1,502 | 1,460 | 1,480 | -23 | -1.5 | 25,000 |
| 4/10 | 1,502 | 1,522 | 1,500 | 1,503 | -7 | -0.5 | 18,000 |
| 4/9 | 1,529 | 1,543 | 1,500 | 1,510 | -7 | -0.5 | 37,200 |
| 4/8 | 1,439 | 1,517 | 1,433 | 1,517 | +95 | +6.7 | 41,100 |
▶︎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