！決算発表予定日 2024/05/14
5038東証G信用
業種 情報・通信業
ｅＷｅＬＬ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,865 (23/06/21) | 1,324 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/01/04) | 1,324 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,364 | 1,457 | 1,356 | 1,427 | +84 | +6.3 | 176,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,402 | 1,402 | 1,330 | 1,343 | -29 | -2.1 | 152,300 |
| 4/26 | 1,370 | 1,453 | 1,324 | 1,372 | +3 | +0.2 | 309,500 |
| 4/19 | 1,401 | 1,457 | 1,350 | 1,369 | -52 | -3.7 | 260,000 |
| 4/12 | 1,447 | 1,487 | 1,387 | 1,421 | -37 | -2.5 | 184,600 |
| 4/5 | 1,650 | 1,650 | 1,378 | 1,458 | -195 | -11.8 | 647,800 |
| 3/29 | 1,617 | 1,662 | 1,524 | 1,653 | +3 | +0.2 | 364,500 |
| 3/22 | 1,571 | 1,698 | 1,561 | 1,650 | +82 | +5.2 | 223,200 |
| 3/15 | 1,625 | 1,682 | 1,559 | 1,568 | -26 | -1.6 | 352,600 |
| 3/8 | 1,660 | 1,716 | 1,581 | 1,594 | -66 | -4.0 | 344,700 |
| 3/1 | 1,830 | 1,844 | 1,654 | 1,660 | -119 | -6.7 | 578,500 |
| 2/22 | 1,700 | 1,814 | 1,671 | 1,779 | +91 | +5.4 | 367,400 |
| 2/16 | 1,850 | 1,850 | 1,512 | 1,688 | -129 | -7.1 | 1,046,800 |
| 2/9 | 1,798 | 1,984 | 1,775 | 1,817 | +19 | +1.1 | 310,700 |
| 2/2 | 1,780 | 1,850 | 1,743 | 1,798 | +8 | +0.5 | 246,900 |
| 1/26 | 1,905 | 1,948 | 1,782 | 1,790 | -84 | -4.5 | 190,000 |
| 1/19 | 1,883 | 1,915 | 1,787 | 1,874 | -9 | -0.5 | 170,000 |
| 1/12 | 1,927 | 1,954 | 1,808 | 1,883 | -39 | -2.0 | 227,400 |
| 1/5 | 1,990 | 2,025 | 1,919 | 1,922 | -89 | -4.4 | 104,400 |
| 12/29 | 1,967 | 2,050 | 1,932 | 2,011 | +59 | +3.0 | 300,900 |
| 12/22 | 1,947 | 2,007 | 1,887 | 1,952 | +65 | +3.4 | 352,000 |
| 12/15 | 1,877 | 1,942 | 1,777 | 1,887 | +10 | +0.5 | 432,400 |
| 12/8 | 1,832 | 1,985 | 1,817 | 1,877 | +37 | +2.0 | 557,600 |
| 12/1 | 1,827 | 1,865 | 1,747 | 1,840 | +13 | +0.7 | 382,200 |
| 11/24 | 1,745 | 1,867 | 1,745 | 1,827 | +80 | +4.6 | 449,600 |
| 11/17 | 1,765 | 1,835 | 1,682 | 1,747 | +50 | +3.0 | 638,800 |
| 11/10 | 1,665 | 1,760 | 1,645 | 1,697 | +85 | +5.3 | 426,400 |
| 11/2 | 1,512 | 1,617 | 1,512 | 1,612 | +82 | +5.4 | 241,600 |
| 10/27 | 1,552 | 1,592 | 1,452 | 1,530 | -55 | -3.5 | 367,200 |
| 10/20 | 1,500 | 1,592 | 1,446 | 1,585 | +73 | +4.8 | 533,600 |
| 10/13 | 1,670 | 1,712 | 1,510 | 1,512 | -155 | -9.3 | 336,000 |
▶︎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