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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,340 | 1,370 | 1,253 | 1,258 | -142 | -10.1 | 161,900 |
| 8/26 | 1,450 | 1,500 | 1,323 | 1,400 | -200 | -12.5 | 495,500 |
| 8/23 | 1,420 | 1,600 | 1,375 | 1,600 | +300 | +23.1 | 924,100 |
| 8/22 | 1,030 | 1,300 | 1,030 | 1,300 | +300 | +30.0 | 284,300 |
| 8/21 | 1,037 | 1,038 | 986 | 1,000 | -7 | -0.7 | 3,800 |
| 8/20 | 1,009 | 1,035 | 1,006 | 1,007 | +7 | +0.7 | 4,500 |
| 8/19 | 990 | 1,000 | 975 | 1,000 | +25 | +2.6 | 9,900 |
| 8/16 | 992 | 992 | 975 | 975 | +4 | +0.4 | 800 |
| 8/15 | 984 | 1,010 | 956 | 971 | -13 | -1.3 | 4,400 |
| 8/14 | 950 | 995 | 950 | 984 | +34 | +3.6 | 2,300 |
| 8/13 | 970 | 978 | 946 | 950 | -30 | -3.1 | 9,400 |
| 8/9 | 1,068 | 1,068 | 980 | 980 | +2 | +0.2 | 5,400 |
| 8/8 | 950 | 999 | 930 | 978 | -15 | -1.5 | 3,300 |
| 8/7 | 945 | 993 | 885 | 993 | +93 | +10.3 | 5,900 |
| 8/6 | 867 | 928 | 860 | 900 | +78 | +9.5 | 8,000 |
| 8/5 | 866 | 940 | 813 | 822 | -268 | -24.6 | 36,500 |
| 8/2 | 1,137 | 1,137 | 1,034 | 1,090 | -92 | -7.8 | 15,700 |
| 8/1 | 1,225 | 1,227 | 1,182 | 1,182 | -45 | -3.7 | 11,500 |
| 7/31 | 1,251 | 1,251 | 1,225 | 1,227 | -8 | -0.7 | 2,900 |
| 7/30 | 1,238 | 1,255 | 1,218 | 1,235 | -3 | -0.2 | 3,400 |
| 7/29 | 1,240 | 1,240 | 1,214 | 1,238 | +18 | +1.5 | 3,400 |
| 7/26 | 1,248 | 1,273 | 1,205 | 1,220 | -58 | -4.5 | 27,800 |
| 7/25 | 1,263 | 1,347 | 1,248 | 1,278 | +31 | +2.5 | 21,700 |
| 7/24 | 1,270 | 1,284 | 1,240 | 1,247 | -39 | -3.0 | 14,500 |
| 7/23 | 1,317 | 1,330 | 1,274 | 1,286 | -19 | -1.5 | 8,100 |
| 7/22 | 1,323 | 1,323 | 1,263 | 1,305 | -35 | -2.6 | 11,700 |
| 7/19 | 1,350 | 1,376 | 1,316 | 1,340 | -10 | -0.7 | 24,400 |
| 7/18 | 1,279 | 1,367 | 1,258 | 1,350 | +80 | +6.3 | 32,400 |
| 7/17 | 1,265 | 1,270 | 1,254 | 1,270 | +9 | +0.7 | 5,800 |
| 7/16 | 1,291 | 1,295 | 1,261 | 1,261 | -19 | -1.5 | 2,300 |
▶︎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
