0275
情報・通信業 株価時系列データ
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 |
|---|---|
| 5,984.22 (24/03/22) | 4,930.66 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,984.22 (24/03/22) | 5,254.69 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,464.48 | 5,474.14 | 5,446.91 | 5,470.56 | -0.94 | +0.0 | 196,902,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 5,783.22 | 5,852.60 | 5,777.65 | 5,847.47 | +88.01 | +1.5 | 1 |
| 3/15 | 5,725.14 | 5,782.25 | 5,725.14 | 5,759.46 | -1.65 | +0.0 | 1 |
| 3/14 | 5,732.19 | 5,765.26 | 5,718.01 | 5,761.11 | +12.86 | +0.2 | 1 |
| 3/13 | 5,802.72 | 5,810.74 | 5,724.81 | 5,748.25 | -36.31 | -0.6 | 1 |
| 3/12 | 5,763.60 | 5,784.56 | 5,720.34 | 5,784.56 | -19.89 | -0.3 | 1 |
| 3/11 | 5,872.94 | 5,873.05 | 5,749.67 | 5,804.45 | -115.06 | -1.9 | 1 |
| 3/8 | 5,911.69 | 5,953.47 | 5,871.01 | 5,919.51 | +13.13 | +0.2 | 1 |
| 3/7 | 5,882.21 | 5,926.66 | 5,882.21 | 5,906.38 | +57.25 | +1.0 | 1 |
| 3/6 | 5,817.52 | 5,862.03 | 5,810.40 | 5,849.13 | +1.32 | +0.0 | 1 |
| 3/5 | 5,822.88 | 5,860.92 | 5,807.20 | 5,847.81 | +3.03 | +0.1 | 1 |
| 3/4 | 5,883.47 | 5,899.59 | 5,841.29 | 5,844.78 | -14.94 | -0.3 | 1 |
| 3/1 | 5,848.36 | 5,882.21 | 5,848.23 | 5,859.72 | +21.17 | +0.4 | 1 |
| 2/29 | 5,838.64 | 5,850.91 | 5,819.10 | 5,838.55 | -28.17 | -0.5 | 1 |
| 2/28 | 5,837.32 | 5,879.48 | 5,832.57 | 5,866.72 | +6.74 | +0.1 | 1 |
| 2/27 | 5,850.59 | 5,875.78 | 5,850.59 | 5,859.98 | +26.96 | +0.5 | 1 |
| 2/26 | 5,832.02 | 5,859.70 | 5,822.21 | 5,833.02 | +22.24 | +0.4 | 1 |
| 2/22 | 5,786.74 | 5,833.95 | 5,784.36 | 5,810.78 | +37.91 | +0.7 | 1 |
| 2/21 | 5,786.30 | 5,787.80 | 5,759.81 | 5,772.87 | -14.93 | -0.3 | 1 |
| 2/20 | 5,816.01 | 5,831.95 | 5,787.80 | 5,787.80 | +8.65 | +0.2 | 1 |
| 2/19 | 5,762.09 | 5,783.83 | 5,747.80 | 5,779.15 | +12.73 | +0.2 | 1 |
| 2/16 | 5,775.27 | 5,808.05 | 5,763.93 | 5,766.42 | +26.70 | +0.5 | 1 |
| 2/15 | 5,760.31 | 5,772.11 | 5,734.10 | 5,739.72 | +14.25 | +0.3 | 1 |
| 2/14 | 5,740.18 | 5,742.18 | 5,703.99 | 5,725.47 | -49.71 | -0.9 | 1 |
| 2/13 | 5,711.02 | 5,800.70 | 5,709.45 | 5,775.18 | +108.84 | +1.9 | 1 |
| 2/9 | 5,617.35 | 5,752.94 | 5,612.79 | 5,666.34 | +35.35 | +0.6 | 1 |
| 2/8 | 5,609.58 | 5,681.14 | 5,592.43 | 5,630.99 | +37.99 | +0.7 | 1 |
| 2/7 | 5,595.12 | 5,610.75 | 5,564.56 | 5,593.00 | -35.95 | -0.6 | 1 |
| 2/6 | 5,680.99 | 5,689.44 | 5,618.94 | 5,628.95 | -60.16 | -1.1 | 1 |
| 2/5 | 5,707.22 | 5,707.34 | 5,682.95 | 5,689.11 | +5.81 | +0.1 | 1 |
| 2/2 | 5,642.83 | 5,708.53 | 5,631.31 | 5,683.30 | +75.42 | +1.3 | 1 |
▶︎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