175A東証G信用
業種 情報・通信業
Ｗｉｌｌ Ｓｍａｒｔ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,872 (24/04/17) | 813 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,872 (24/04/17) | 813 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 831 | 838 | 818 | 819 | -12 | -1.4 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,037 | 1,037 | 1,018 | 1,034 | -5 | -0.5 | 3,900 |
| 10/9 | 1,058 | 1,058 | 1,018 | 1,039 | +9 | +0.9 | 5,400 |
| 10/8 | 1,045 | 1,053 | 1,010 | 1,030 | -12 | -1.2 | 9,500 |
| 10/7 | 1,080 | 1,088 | 1,042 | 1,042 | -48 | -4.4 | 9,300 |
| 10/4 | 1,070 | 1,090 | 1,050 | 1,090 | +25 | +2.4 | 6,600 |
| 10/3 | 1,068 | 1,081 | 1,033 | 1,065 | +12 | +1.1 | 13,200 |
| 10/2 | 1,060 | 1,155 | 1,031 | 1,053 | +1 | +0.1 | 33,700 |
| 10/1 | 1,050 | 1,239 | 1,050 | 1,052 | +37 | +3.7 | 222,200 |
| 9/30 | 993 | 1,022 | 990 | 1,015 | -19 | -1.8 | 8,500 |
| 9/27 | 1,008 | 1,035 | 1,007 | 1,034 | +31 | +3.1 | 7,400 |
| 9/26 | 1,001 | 1,013 | 990 | 1,003 | +3 | +0.3 | 7,800 |
| 9/25 | 1,035 | 1,035 | 988 | 1,000 | -22 | -2.2 | 5,700 |
| 9/24 | 1,028 | 1,028 | 998 | 1,022 | -3 | -0.3 | 3,600 |
| 9/20 | 1,060 | 1,060 | 1,025 | 1,025 | -25 | -2.4 | 3,500 |
| 9/19 | 1,016 | 1,050 | 1,015 | 1,050 | +19 | +1.8 | 3,700 |
| 9/18 | 992 | 1,035 | 991 | 1,031 | +39 | +3.9 | 4,800 |
| 9/17 | 1,027 | 1,027 | 947 | 992 | -23 | -2.3 | 7,500 |
| 9/13 | 1,014 | 1,025 | 1,003 | 1,015 | +1 | +0.1 | 3,700 |
| 9/12 | 1,019 | 1,033 | 995 | 1,014 | +23 | +2.3 | 5,000 |
| 9/11 | 1,059 | 1,059 | 985 | 991 | -69 | -6.5 | 11,300 |
| 9/10 | 1,024 | 1,063 | 1,024 | 1,060 | +30 | +2.9 | 2,900 |
| 9/9 | 990 | 1,058 | 975 | 1,030 | -17 | -1.6 | 12,900 |
| 9/6 | 1,100 | 1,117 | 1,047 | 1,047 | -24 | -2.2 | 19,300 |
| 9/5 | 1,116 | 1,118 | 1,068 | 1,071 | -15 | -1.4 | 9,200 |
| 9/4 | 1,120 | 1,146 | 1,086 | 1,086 | -81 | -6.9 | 28,000 |
| 9/3 | 1,177 | 1,186 | 1,157 | 1,167 | -9 | -0.8 | 14,500 |
| 9/2 | 1,186 | 1,240 | 1,175 | 1,176 | -26 | -2.2 | 31,000 |
| 8/30 | 1,180 | 1,210 | 1,157 | 1,202 | +17 | +1.4 | 30,500 |
| 8/29 | 1,179 | 1,210 | 1,157 | 1,185 | -32 | -2.6 | 22,300 |
| 8/28 | 1,261 | 1,300 | 1,174 | 1,217 | -41 | -3.3 | 97,400 |
▶︎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
