5129東証G貸借
業種 情報・通信業
ＦＩＸＥＲ 株価時系列データ
PTS
1,637
円
取引時間外
(23:46)
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 |
|---|---|
| 2,419 (23/06/12) | 988 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,770 (24/03/06) | 1,180 (24/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,614 | 1,653 | 1,596 | 1,629 | -3 | -0.2 | 149,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,589 | 1,632 | 1,540 | 1,632 | +32 | +2.0 | 144,600 |
| 4/19 | 1,596 | 1,632 | 1,543 | 1,600 | -32 | -2.0 | 195,300 |
| 4/18 | 1,546 | 1,632 | 1,546 | 1,632 | +92 | +6.0 | 226,600 |
| 4/17 | 1,650 | 1,719 | 1,530 | 1,540 | -53 | -3.3 | 556,300 |
| 4/16 | 1,568 | 1,643 | 1,568 | 1,593 | -7 | -0.4 | 249,900 |
| 4/15 | 1,477 | 1,620 | 1,472 | 1,600 | +100 | +6.7 | 291,000 |
| 4/12 | 1,435 | 1,562 | 1,431 | 1,500 | -75 | -4.8 | 549,500 |
| 4/11 | 1,555 | 1,582 | 1,530 | 1,575 | -20 | -1.3 | 173,400 |
| 4/10 | 1,575 | 1,620 | 1,528 | 1,595 | +109 | +7.3 | 442,200 |
| 4/9 | 1,477 | 1,486 | 1,455 | 1,486 | +18 | +1.2 | 74,300 |
| 4/8 | 1,450 | 1,500 | 1,440 | 1,468 | +48 | +3.4 | 126,800 |
| 4/5 | 1,433 | 1,450 | 1,400 | 1,420 | -30 | -2.1 | 185,700 |
| 4/4 | 1,540 | 1,558 | 1,441 | 1,450 | -80 | -5.2 | 261,600 |
| 4/3 | 1,577 | 1,619 | 1,530 | 1,530 | -59 | -3.7 | 273,900 |
| 4/2 | 1,640 | 1,682 | 1,581 | 1,589 | -58 | -3.5 | 271,900 |
| 4/1 | 1,750 | 1,759 | 1,646 | 1,647 | -73 | -4.2 | 451,800 |
| 3/29 | 1,680 | 1,742 | 1,650 | 1,720 | +80 | +4.9 | 583,000 |
| 3/28 | 1,594 | 1,647 | 1,561 | 1,640 | +85 | +5.5 | 425,000 |
| 3/27 | 1,538 | 1,690 | 1,526 | 1,555 | +16 | +1.0 | 975,800 |
| 3/26 | 1,543 | 1,729 | 1,476 | 1,539 | +94 | +6.5 | 1,619,900 |
| 3/25 | 1,497 | 1,515 | 1,443 | 1,445 | -43 | -2.9 | 133,900 |
| 3/22 | 1,539 | 1,549 | 1,488 | 1,488 | -56 | -3.6 | 100,700 |
| 3/21 | 1,602 | 1,611 | 1,520 | 1,544 | -39 | -2.5 | 162,800 |
| 3/19 | 1,600 | 1,602 | 1,562 | 1,583 | 0 | 0.0 | 52,300 |
| 3/18 | 1,548 | 1,630 | 1,540 | 1,583 | +30 | +1.9 | 121,600 |
| 3/15 | 1,600 | 1,603 | 1,540 | 1,553 | -56 | -3.5 | 126,100 |
| 3/14 | 1,631 | 1,657 | 1,566 | 1,609 | -13 | -0.8 | 155,100 |
| 3/13 | 1,635 | 1,658 | 1,581 | 1,622 | +27 | +1.7 | 173,000 |
| 3/12 | 1,545 | 1,636 | 1,527 | 1,595 | +55 | +3.6 | 111,300 |
| 3/11 | 1,547 | 1,597 | 1,512 | 1,540 | -42 | -2.7 | 200,900 |
▶︎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