5034東証G信用
業種 情報・通信業
ｕｎｅｒｒｙ 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 |
|---|---|
| 3,245 (24/07/17) | 1,832 (24/10/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,245 (24/07/17) | 1,832 (24/10/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,959 | 1,988 | 1,883 | 1,934 | -6 | -0.3 | 82,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 3,795 | 4,385 | 3,585 | 4,145 | +390 | +10.4 | 525,700 |
| 3/17 | 3,670 | 4,110 | 3,605 | 3,755 | -55 | -1.4 | 758,000 |
| 3/10 | 3,795 | 4,050 | 3,515 | 3,810 | +120 | +3.3 | 736,300 |
| 3/3 | 3,150 | 3,690 | 3,010 | 3,690 | +485 | +15.1 | 619,600 |
| 2/24 | 2,955 | 3,350 | 2,896 | 3,205 | +264 | +9.0 | 414,200 |
| 2/17 | 2,551 | 3,090 | 2,480 | 2,941 | +381 | +14.9 | 958,000 |
| 2/10 | 2,535 | 2,648 | 2,472 | 2,560 | -25 | -1.0 | 210,100 |
| 2/3 | 2,430 | 2,595 | 2,290 | 2,585 | +155 | +6.4 | 257,100 |
| 1/27 | 2,310 | 2,440 | 2,228 | 2,430 | +160 | +7.1 | 240,600 |
| 1/20 | 2,260 | 2,320 | 2,137 | 2,270 | -4 | -0.2 | 116,400 |
| 1/13 | 2,320 | 2,396 | 2,245 | 2,274 | +4 | +0.2 | 106,600 |
| 1/6 | 2,207 | 2,298 | 2,110 | 2,270 | +85 | +3.9 | 100,300 |
| 12/30 | 2,100 | 2,231 | 2,015 | 2,185 | +129 | +6.3 | 268,500 |
| 12/23 | 2,619 | 2,645 | 2,038 | 2,056 | -590 | -22.3 | 277,400 |
| 12/16 | 2,615 | 2,720 | 2,500 | 2,646 | +16 | +0.6 | 174,500 |
| 12/9 | 2,707 | 2,707 | 2,420 | 2,630 | -40 | -1.5 | 187,500 |
| 12/2 | 2,466 | 2,701 | 2,301 | 2,670 | +205 | +8.3 | 370,100 |
| 11/25 | 2,480 | 2,590 | 2,440 | 2,465 | +85 | +3.6 | 324,400 |
| 11/18 | 2,050 | 2,451 | 2,006 | 2,380 | +357 | +17.7 | 686,700 |
| 11/11 | 1,957 | 2,064 | 1,857 | 2,023 | +114 | +6.0 | 192,200 |
| 11/4 | 1,980 | 1,998 | 1,777 | 1,909 | -27 | -1.4 | 214,400 |
| 10/28 | 1,760 | 2,020 | 1,701 | 1,936 | +178 | +10.1 | 424,900 |
| 10/21 | 1,571 | 1,812 | 1,560 | 1,758 | +174 | +11.0 | 161,500 |
| 10/14 | 1,670 | 1,817 | 1,540 | 1,584 | -85 | -5.1 | 166,900 |
| 10/7 | 1,500 | 1,764 | 1,466 | 1,669 | +146 | +9.6 | 129,400 |
| 9/30 | 1,769 | 1,830 | 1,515 | 1,523 | -247 | -14.0 | 177,200 |
| 9/22 | 1,724 | 1,889 | 1,679 | 1,770 | +91 | +5.4 | 178,500 |
| 9/16 | 1,783 | 2,109 | 1,635 | 1,679 | -76 | -4.3 | 707,400 |
| 9/9 | 1,850 | 1,926 | 1,720 | 1,755 | -122 | -6.5 | 224,100 |
| 9/2 | 1,980 | 2,112 | 1,861 | 1,877 | -215 | -10.3 | 310,800 |
▶︎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
