0275
情報・通信業 株価時系列データ
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 |
|---|---|
| 6,121.53 (24/07/11) | 4,883.53 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,121.53 (24/07/11) | 4,883.53 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,887.07 | 5,927.00 | 5,885.25 | 5,911.35 | +28.68 | +0.5 | 269,225,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,895.57 | 5,941.22 | 5,878.95 | 5,911.35 | -4.06 | -0.1 | 5 |
| 11/15 | 5,964.86 | 6,046.50 | 5,900.53 | 5,915.41 | -56.53 | -1.0 | 5 |
| 11/8 | 5,774.54 | 6,023.88 | 5,755.92 | 5,971.94 | +192.69 | +3.3 | 4 |
| 11/1 | 5,682.01 | 5,919.34 | 5,682.01 | 5,779.25 | +94.88 | +1.7 | 5 |
| 10/25 | 5,833.60 | 5,843.75 | 5,664.14 | 5,684.37 | -149.52 | -2.6 | 5 |
| 10/18 | 5,904.52 | 5,970.22 | 5,827.88 | 5,833.89 | -31.73 | -0.5 | 4 |
| 10/11 | 5,888.56 | 5,925.17 | 5,798.68 | 5,865.62 | +42.12 | +0.7 | 5 |
| 10/4 | 5,877.10 | 5,889.25 | 5,725.83 | 5,823.50 | -146.78 | -2.5 | 5 |
| 9/27 | 5,909.10 | 5,988.38 | 5,828.92 | 5,970.28 | +112.42 | +1.9 | 4 |
| 9/20 | 5,795.45 | 5,902.05 | 5,726.51 | 5,857.86 | +70.84 | +1.2 | 4 |
| 9/13 | 5,685.63 | 5,854.01 | 5,659.63 | 5,787.02 | +21.53 | +0.4 | 5 |
| 9/6 | 5,879.79 | 5,949.46 | 5,736.47 | 5,765.49 | -91.31 | -1.6 | 5 |
| 8/30 | 5,753.79 | 5,879.48 | 5,731.43 | 5,856.80 | +93.38 | +1.6 | 5 |
| 8/23 | 5,625.18 | 5,779.31 | 5,602.54 | 5,763.42 | +133.59 | +2.4 | 5 |
| 8/16 | 5,402.18 | 5,629.83 | 5,392.06 | 5,629.83 | +280.40 | +5.2 | 4 |
| 8/9 | 5,284.45 | 5,445.82 | 4,883.53 | 5,349.43 | -34.03 | -0.6 | 5 |
| 8/2 | 5,728.27 | 5,800.87 | 5,383.37 | 5,383.46 | -304.77 | -5.4 | 5 |
| 7/26 | 5,942.72 | 5,944.40 | 5,685.19 | 5,688.23 | -251.94 | -4.2 | 5 |
| 7/19 | 6,064.46 | 6,073.96 | 5,920.00 | 5,940.17 | -94.15 | -1.6 | 4 |
| 7/12 | 5,935.16 | 6,121.53 | 5,913.26 | 6,034.32 | +116.40 | +2.0 | 5 |
| 7/5 | 5,762.65 | 5,934.43 | 5,756.44 | 5,917.92 | +193.25 | +3.4 | 5 |
| 6/28 | 5,570.85 | 5,755.87 | 5,570.85 | 5,724.67 | +160.17 | +2.9 | 5 |
| 6/21 | 5,546.11 | 5,638.41 | 5,500.30 | 5,564.50 | -13.70 | -0.3 | 5 |
| 6/14 | 5,537.68 | 5,598.48 | 5,511.46 | 5,578.20 | +40.25 | +0.7 | 5 |
| 6/7 | 5,516.48 | 5,600.73 | 5,495.67 | 5,537.95 | +58.58 | +1.1 | 5 |
| 5/31 | 5,403.67 | 5,486.37 | 5,327.94 | 5,479.37 | +82.69 | +1.5 | 5 |
| 5/24 | 5,434.35 | 5,508.66 | 5,372.58 | 5,396.68 | -54.60 | -1.0 | 5 |
| 5/17 | 5,462.18 | 5,507.88 | 5,423.53 | 5,451.28 | -2.75 | -0.1 | 5 |
| 5/10 | 5,512.00 | 5,544.06 | 5,434.85 | 5,454.03 | -16.53 | -0.3 | 4 |
| 5/2 | 5,496.07 | 5,508.18 | 5,445.32 | 5,470.56 | +33.01 | +0.6 | 3 |
▶︎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
