5034東証G信用
業種 情報・通信業
ｕｎｅｒｒｙ 株価時系列データ
PTS
2,598.5
円
(09:40)
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 |
|---|---|
| 5,700 (23/07/18) | 1,857 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,090 (24/05/20) | 1,899 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,708 | 2,792 | 2,550 | 2,615 | -65 | -2.4 | 36,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 3,095 | 3,270 | 2,871 | 2,981 | -124 | -4.0 | 173,800 |
| 10/20 | 3,100 | 3,315 | 2,977 | 3,105 | -90 | -2.8 | 156,700 |
| 10/13 | 3,440 | 3,505 | 3,180 | 3,195 | -175 | -5.2 | 94,700 |
| 10/6 | 3,480 | 3,605 | 3,055 | 3,370 | -95 | -2.7 | 212,100 |
| 9/29 | 3,700 | 3,810 | 3,450 | 3,465 | -165 | -4.6 | 215,700 |
| 9/22 | 3,750 | 3,790 | 3,340 | 3,630 | -190 | -5.0 | 114,800 |
| 9/15 | 3,490 | 4,140 | 3,470 | 3,820 | +295 | +8.4 | 350,400 |
| 9/8 | 3,665 | 3,750 | 3,445 | 3,525 | -70 | -2.0 | 150,600 |
| 9/1 | 4,000 | 4,130 | 3,560 | 3,595 | -425 | -10.6 | 170,200 |
| 8/25 | 3,990 | 4,240 | 3,965 | 4,020 | +15 | +0.4 | 132,300 |
| 8/18 | 4,545 | 5,120 | 3,870 | 4,005 | -540 | -11.9 | 300,900 |
| 8/10 | 4,475 | 4,850 | 4,345 | 4,545 | -65 | -1.4 | 125,600 |
| 8/4 | 4,890 | 5,080 | 4,610 | 4,610 | -205 | -4.3 | 114,200 |
| 7/28 | 4,955 | 5,030 | 4,555 | 4,815 | -140 | -2.8 | 138,600 |
| 7/21 | 5,590 | 5,700 | 4,925 | 4,955 | -635 | -11.4 | 199,900 |
| 7/14 | 4,800 | 5,660 | 4,765 | 5,590 | +685 | +14.0 | 253,200 |
| 7/7 | 4,610 | 5,330 | 4,610 | 4,905 | +355 | +7.8 | 431,400 |
| 6/30 | 4,120 | 4,645 | 3,910 | 4,550 | +320 | +7.6 | 227,000 |
| 6/23 | 3,880 | 4,310 | 3,865 | 4,230 | +390 | +10.2 | 215,200 |
| 6/16 | 4,040 | 4,075 | 3,720 | 3,840 | -250 | -6.1 | 190,000 |
| 6/9 | 3,950 | 4,235 | 3,750 | 4,090 | +150 | +3.8 | 318,100 |
| 6/2 | 3,490 | 4,020 | 3,255 | 3,940 | +520 | +15.2 | 260,600 |
| 5/26 | 2,889 | 3,620 | 2,805 | 3,420 | +581 | +20.5 | 724,900 |
| 5/19 | 3,380 | 3,380 | 2,631 | 2,839 | -1,241 | -30.4 | 810,800 |
| 5/12 | 4,265 | 4,460 | 4,080 | 4,080 | -180 | -4.2 | 261,800 |
| 5/2 | 4,145 | 4,275 | 3,955 | 4,260 | +155 | +3.8 | 87,900 |
| 4/28 | 4,060 | 4,330 | 3,935 | 4,105 | -305 | -6.9 | 354,500 |
| 4/21 | 4,485 | 4,935 | 4,350 | 4,410 | -75 | -1.7 | 436,100 |
| 4/14 | 3,915 | 4,760 | 3,900 | 4,485 | +545 | +13.8 | 574,300 |
| 4/7 | 3,855 | 4,245 | 3,780 | 3,940 | +85 | +2.2 | 381,700 |
▶︎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