5247東証G信用
業種 情報・通信業
ＢＴＭ 株価時系列データ
PTS
1,689
円
(23:40)
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 |
|---|---|
| 2,670 (23/11/24) | 1,001 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,667 (24/02/27) | 1,001 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,653 | 1,954 | 1,570 | 1,699 | +132 | +8.4 | 321,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,357 | 1,567 | 1,309 | 1,567 | +300 | +23.7 | 33,100 |
| 11/20 | 1,267 | 1,267 | 1,266 | 1,267 | -13 | -1.0 | 800 |
| 11/19 | 1,270 | 1,280 | 1,270 | 1,280 | -18 | -1.4 | 1,700 |
| 11/18 | 1,245 | 1,298 | 1,245 | 1,298 | +53 | +4.3 | 1,900 |
| 11/15 | 1,245 | 1,267 | 1,245 | 1,245 | -24 | -1.9 | 1,100 |
| 11/14 | 1,227 | 1,269 | 1,226 | 1,269 | +42 | +3.4 | 4,700 |
| 11/13 | 1,189 | 1,238 | 1,189 | 1,227 | +22 | +1.8 | 2,600 |
| 11/12 | 1,225 | 1,235 | 1,184 | 1,205 | -20 | -1.6 | 900 |
| 11/11 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2.0 | 700 |
| 11/8 | 1,255 | 1,255 | 1,250 | 1,250 | -7 | -0.6 | 200 |
| 11/7 | 1,257 | 1,257 | 1,226 | 1,257 | 0 | 0.0 | 700 |
| 11/6 | 1,246 | 1,257 | 1,211 | 1,257 | +32 | +2.6 | 1,000 |
| 11/5 | 1,245 | 1,245 | 1,215 | 1,225 | ー | ー | 400 |
| 11/1 | ー | ー | ー | 1,244 | ー | ー | 0 |
| 10/31 | 1,246 | 1,246 | 1,229 | 1,244 | -9 | -0.7 | 300 |
| 10/30 | 1,221 | 1,253 | 1,221 | 1,253 | +31 | +2.5 | 1,700 |
| 10/29 | 1,222 | 1,222 | 1,222 | 1,222 | +3 | +0.3 | 1,500 |
| 10/28 | 1,219 | 1,219 | 1,219 | 1,219 | +3 | +0.3 | 100 |
| 10/25 | 1,210 | 1,220 | 1,200 | 1,216 | -12 | -1.0 | 1,300 |
| 10/24 | 1,228 | 1,228 | 1,228 | 1,228 | -8 | -0.7 | 200 |
| 10/23 | 1,236 | 1,236 | 1,236 | 1,236 | -20 | -1.6 | 100 |
| 10/22 | 1,232 | 1,256 | 1,232 | 1,256 | +26 | +2.1 | 200 |
| 10/21 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1 | 300 |
| 10/18 | 1,237 | 1,237 | 1,231 | 1,231 | -14 | -1.1 | 500 |
| 10/17 | 1,250 | 1,250 | 1,236 | 1,245 | -35 | -2.7 | 2,000 |
| 10/16 | 1,243 | 1,280 | 1,234 | 1,280 | +22 | +1.8 | 2,200 |
| 10/15 | 1,258 | 1,260 | 1,258 | 1,258 | -30 | -2.3 | 400 |
| 10/11 | 1,266 | 1,288 | 1,266 | 1,288 | -8 | -0.6 | 1,200 |
| 10/10 | 1,297 | 1,297 | 1,296 | 1,296 | +2 | +0.2 | 300 |
| 10/9 | 1,242 | 1,294 | 1,240 | 1,294 | +37 | +2.9 | 1,500 |
▶︎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
