5138東証G信用
業種 情報・通信業
Ｒｅｂａｓｅ 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 |
|---|---|
| 1,299 (24/11/14) | 687 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,299 (24/11/14) | 687 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,222 | 1,295 | 1,194 | 1,281 | +54 | +4.4 | 76,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,070 | 1,106 | 1,040 | 1,089 | +17 | +1.6 | 71,000 |
| 9/15 | 1,104 | 1,113 | 1,038 | 1,072 | -34 | -3.1 | 101,600 |
| 9/8 | 1,161 | 1,180 | 1,102 | 1,106 | -55 | -4.7 | 74,700 |
| 9/1 | 1,125 | 1,202 | 1,096 | 1,161 | +66 | +6.0 | 84,400 |
| 8/25 | 1,143 | 1,171 | 1,075 | 1,095 | -48 | -4.2 | 237,500 |
| 8/18 | 1,302 | 1,303 | 1,050 | 1,143 | -309 | -21.3 | 585,900 |
| 8/10 | 1,443 | 1,459 | 1,374 | 1,452 | +24 | +1.7 | 113,900 |
| 8/4 | 1,420 | 1,466 | 1,350 | 1,428 | +24 | +1.7 | 121,600 |
| 7/28 | 1,319 | 1,410 | 1,319 | 1,404 | +86 | +6.5 | 82,500 |
| 7/21 | 1,328 | 1,382 | 1,300 | 1,318 | -10 | -0.8 | 68,700 |
| 7/14 | 1,417 | 1,489 | 1,278 | 1,328 | -79 | -5.6 | 355,600 |
| 7/7 | 1,511 | 1,556 | 1,382 | 1,407 | -83 | -5.6 | 266,500 |
| 6/30 | 1,494 | 1,494 | 1,321 | 1,490 | -4 | -0.3 | 435,700 |
| 6/23 | 1,386 | 1,503 | 1,345 | 1,494 | +137 | +10.1 | 503,600 |
| 6/16 | 1,284 | 1,372 | 1,228 | 1,357 | +68 | +5.3 | 311,500 |
| 6/9 | 1,181 | 1,348 | 1,175 | 1,289 | +110 | +9.3 | 294,300 |
| 6/2 | 1,142 | 1,222 | 1,127 | 1,179 | +46 | +4.1 | 124,700 |
| 5/26 | 1,147 | 1,238 | 1,110 | 1,133 | -16 | -1.4 | 222,400 |
| 5/19 | 972 | 1,164 | 970 | 1,149 | +177 | +18.2 | 447,000 |
| 5/12 | 963 | 1,027 | 961 | 972 | +9 | +0.9 | 266,900 |
| 5/2 | 963 | 975 | 954 | 963 | 0 | 0.0 | 33,400 |
| 4/28 | 959 | 1,020 | 934 | 963 | +4 | +0.4 | 208,100 |
| 4/21 | 945 | 998 | 940 | 959 | +16 | +1.7 | 240,900 |
| 4/14 | 920 | 951 | 903 | 943 | +25 | +2.7 | 125,200 |
| 4/7 | 1,010 | 1,021 | 886 | 918 | -91 | -9.0 | 484,600 |
| 3/31 | 1,030 | 1,050 | 991 | 1,009 | -19 | -1.9 | 219,900 |
| 3/24 | 1,080 | 1,086 | 966 | 1,028 | -42 | -3.9 | 205,900 |
| 3/17 | 1,087 | 1,177 | 982 | 1,070 | -35 | -3.2 | 495,200 |
| 3/10 | 1,321 | 1,385 | 1,100 | 1,105 | -200 | -15.3 | 368,200 |
| 3/3 | 1,221 | 1,345 | 1,196 | 1,305 | +64 | +5.2 | 168,900 |
▶︎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
