5139東証G信用
業種 情報・通信業
オープンワーク 株価時系列データ
PTS
800
円
(22:38)
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 |
|---|---|
| 988 (24/02/05) | 378 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 988 (24/02/05) | 378 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 727 | 809 | 721 | 800 | +93 | +13.2 | 632,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 840 | 863 | 795 | 797 | -34 | -4.1 | 468,800 |
| 10/6 | 873 | 873 | 739 | 831 | -25 | -2.9 | 1,215,200 |
| 9/29 | 777 | 878 | 768 | 856 | +71 | +9.0 | 1,456,800 |
| 9/22 | 807 | 845 | 728 | 785 | -23 | -2.9 | 1,372,000 |
| 9/15 | 907 | 907 | 781 | 808 | -108 | -11.8 | 1,879,200 |
| 9/8 | 1,101 | 1,113 | 916 | 916 | -184 | -16.7 | 950,800 |
| 9/1 | 1,080 | 1,186 | 1,071 | 1,100 | +20 | +1.9 | 715,200 |
| 8/25 | 975 | 1,092 | 975 | 1,080 | +122 | +12.7 | 565,600 |
| 8/18 | 1,100 | 1,200 | 953 | 958 | -97 | -9.2 | 2,324,800 |
| 8/10 | 1,066 | 1,091 | 1,026 | 1,055 | +7 | +0.7 | 595,200 |
| 8/4 | 1,062 | 1,112 | 1,037 | 1,048 | -12 | -1.1 | 397,600 |
| 7/28 | 1,045 | 1,077 | 1,010 | 1,060 | +9 | +0.9 | 436,000 |
| 7/21 | 1,128 | 1,132 | 1,026 | 1,051 | -107 | -9.2 | 359,200 |
| 7/14 | 1,100 | 1,183 | 1,085 | 1,158 | +41 | +3.7 | 629,200 |
| 7/7 | 1,290 | 1,290 | 1,115 | 1,117 | -170 | -13.2 | 900,000 |
| 6/30 | 1,287 | 1,332 | 1,227 | 1,287 | -45 | -3.4 | 774,400 |
| 6/23 | 1,302 | 1,387 | 1,272 | 1,332 | +7 | +0.5 | 690,000 |
| 6/16 | 1,400 | 1,472 | 1,207 | 1,325 | -75 | -5.4 | 980,800 |
| 6/9 | 1,412 | 1,537 | 1,385 | 1,400 | +13 | +0.9 | 641,600 |
| 6/2 | 1,420 | 1,442 | 1,315 | 1,387 | -15 | -1.1 | 825,200 |
| 5/26 | 1,522 | 1,600 | 1,395 | 1,402 | -123 | -8.1 | 993,600 |
| 5/19 | 1,640 | 1,760 | 1,492 | 1,525 | +60 | +4.1 | 1,838,000 |
| 5/12 | 1,502 | 1,537 | 1,440 | 1,465 | -30 | -2.0 | 441,200 |
| 5/2 | 1,542 | 1,542 | 1,457 | 1,495 | -47 | -3.1 | 162,800 |
| 4/28 | 1,582 | 1,642 | 1,487 | 1,542 | -53 | -3.3 | 340,400 |
| 4/21 | 1,567 | 1,665 | 1,510 | 1,595 | +20 | +1.3 | 665,200 |
| 4/14 | 1,397 | 1,595 | 1,392 | 1,575 | +228 | +16.9 | 728,800 |
| 4/7 | 1,625 | 1,660 | 1,330 | 1,347 | -268 | -16.6 | 706,000 |
| 3/31 | 1,500 | 1,710 | 1,390 | 1,615 | +103 | +6.8 | 1,233,200 |
| 3/24 | 1,390 | 1,530 | 1,327 | 1,512 | +115 | +8.2 | 541,200 |
▶︎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
