5129東証G貸借
業種 情報・通信業
FIXER 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
1,770 (24/03/06) | 684 (25/02/04) |
昨年来高値 | 昨年来安値 |
---|---|
1,770 (24/03/06) | 684 (25/02/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 712 | 787 | 684 | 758 | +35 | +4.8 | 481,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 984 | 984 | 712 | 723 | -207 | -22.3 | 1,028,200 |
24/12 | 901 | 945 | 795 | 930 | +31 | +3.5 | 1,316,100 |
24/11 | 948 | 972 | 882 | 899 | -67 | -6.9 | 509,400 |
24/10 | 954 | 1,020 | 852 | 966 | +27 | +2.9 | 1,619,100 |
24/09 | 1,091 | 1,112 | 872 | 939 | -141 | -13.1 | 1,327,500 |
24/08 | 1,290 | 1,290 | 850 | 1,080 | -215 | -16.6 | 1,275,200 |
24/07 | 1,426 | 1,426 | 1,260 | 1,295 | -131 | -9.2 | 1,135,300 |
24/06 | 1,340 | 1,486 | 1,318 | 1,426 | +91 | +6.8 | 1,037,100 |
24/05 | 1,695 | 1,719 | 1,311 | 1,335 | -373 | -21.8 | 1,790,600 |
24/04 | 1,750 | 1,759 | 1,400 | 1,708 | -12 | -0.7 | 5,617,300 |
24/03 | 1,457 | 1,770 | 1,415 | 1,720 | +323 | +23.1 | 6,962,400 |
24/02 | 1,200 | 1,530 | 1,195 | 1,397 | +199 | +16.6 | 2,308,800 |
24/01 | 1,381 | 1,385 | 1,180 | 1,198 | -193 | -13.9 | 1,440,200 |
23/12 | 1,245 | 1,725 | 1,212 | 1,391 | +9 | +0.7 | 3,358,700 |
23/11 | 1,238 | 1,382 | 1,037 | 1,382 | +164 | +13.5 | 1,827,600 |
23/10 | 1,609 | 1,634 | 988 | 1,218 | -382 | -23.9 | 2,805,400 |
23/09 | 1,651 | 1,733 | 1,557 | 1,600 | -51 | -3.1 | 898,100 |
23/08 | 1,798 | 1,892 | 1,605 | 1,651 | -124 | -7.0 | 1,959,200 |
23/07 | 2,125 | 2,145 | 1,775 | 1,775 | -331 | -15.7 | 2,515,300 |
23/06 | 1,972 | 2,419 | 1,920 | 2,106 | +138 | +7.0 | 6,626,500 |
23/05 | 1,988 | 2,137 | 1,810 | 1,968 | +78 | +4.1 | 4,630,800 |
23/04 | 2,340 | 2,410 | 1,668 | 1,890 | -435 | -18.7 | 12,378,500 |
23/03 | 2,195 | 2,534 | 2,060 | 2,325 | +174 | +8.1 | 9,747,800 |
23/02 | 2,040 | 2,390 | 1,767 | 2,151 | +151 | +7.6 | 20,617,300 |
23/01 | 2,000 | 3,095 | 1,832 | 2,000 | -48 | -2.3 | 34,204,400 |
22/12 | 1,685 | 2,100 | 1,447 | 2,048 | +398 | +24.1 | 24,424,000 |
22/11 | 1,422 | 1,753 | 1,422 | 1,650 | +234 | +16.5 | 3,029,600 |
22/10 | 1,822 | 2,222 | 1,310 | 1,416 | ー | ー | 35,459,800 |
▶︎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