5138東証G信用
業種 情報・通信業
Ｒｅｂａｓｅ 株価時系列データ
PTS
968.5
円
(09:15)
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 |
|---|---|
| 1,556 (23/07/04) | 751 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,068 (24/02/22) | 769 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 966 | 966 | 966 | 966 | 0 | 0.0 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 915 | 915 | 900 | 903 | -7 | -0.8 | 9,700 |
| 4/3 | 936 | 936 | 903 | 910 | -36 | -3.8 | 21,500 |
| 4/2 | 995 | 995 | 946 | 946 | -47 | -4.7 | 14,400 |
| 4/1 | 1,019 | 1,019 | 976 | 993 | -21 | -2.1 | 9,600 |
| 3/29 | 980 | 1,019 | 978 | 1,014 | +33 | +3.4 | 15,300 |
| 3/28 | 966 | 995 | 956 | 981 | +1 | +0.1 | 9,600 |
| 3/27 | 989 | 990 | 970 | 980 | -1 | -0.1 | 12,800 |
| 3/26 | 1,002 | 1,002 | 978 | 981 | -10 | -1.0 | 5,200 |
| 3/25 | 1,011 | 1,011 | 983 | 991 | -11 | -1.1 | 5,000 |
| 3/22 | 1,014 | 1,014 | 977 | 1,002 | -12 | -1.2 | 9,800 |
| 3/21 | 1,001 | 1,019 | 994 | 1,014 | +28 | +2.8 | 18,400 |
| 3/19 | 967 | 993 | 951 | 986 | +17 | +1.8 | 14,200 |
| 3/18 | 960 | 973 | 949 | 969 | +9 | +0.9 | 5,200 |
| 3/15 | 972 | 972 | 944 | 960 | -23 | -2.3 | 12,900 |
| 3/14 | 960 | 988 | 940 | 983 | +22 | +2.3 | 15,400 |
| 3/13 | 988 | 999 | 961 | 961 | -29 | -2.9 | 17,300 |
| 3/12 | 938 | 990 | 931 | 990 | +60 | +6.5 | 45,700 |
| 3/11 | 943 | 962 | 929 | 930 | -28 | -2.9 | 24,000 |
| 3/8 | 975 | 992 | 958 | 958 | -22 | -2.2 | 19,300 |
| 3/7 | 1,039 | 1,039 | 980 | 980 | -46 | -4.5 | 24,500 |
| 3/6 | 1,006 | 1,030 | 995 | 1,026 | +19 | +1.9 | 10,900 |
| 3/5 | 1,000 | 1,017 | 972 | 1,007 | +4 | +0.4 | 29,400 |
| 3/4 | 1,028 | 1,038 | 1,003 | 1,003 | -31 | -3.0 | 25,800 |
| 3/1 | 1,032 | 1,043 | 1,012 | 1,034 | +3 | +0.3 | 8,700 |
| 2/29 | 1,026 | 1,041 | 1,010 | 1,031 | -19 | -1.8 | 20,100 |
| 2/28 | 1,027 | 1,059 | 1,000 | 1,050 | +35 | +3.5 | 72,900 |
| 2/27 | 1,016 | 1,022 | 988 | 1,015 | +7 | +0.7 | 26,900 |
| 2/26 | 970 | 1,012 | 951 | 1,008 | +65 | +6.9 | 31,400 |
| 2/22 | 1,049 | 1,068 | 943 | 943 | -100 | -9.6 | 74,500 |
| 2/21 | 1,035 | 1,051 | 1,023 | 1,043 | +8 | +0.8 | 21,800 |
▶︎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