！決算発表予定日 2024/05/14
5247東証G信用
業種 情報・通信業
ＢＴＭ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 6,490 (23/06/16) | 1,584 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,667 (24/02/27) | 1,584 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,635 | 1,642 | 1,590 | 1,640 | +20 | +1.2 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,590 | 1,650 | 1,589 | 1,620 | +15 | +0.9 | 2,800 |
| 4/24 | 1,609 | 1,621 | 1,600 | 1,605 | -13 | -0.8 | 1,400 |
| 4/23 | 1,610 | 1,646 | 1,610 | 1,618 | +5 | +0.3 | 300 |
| 4/22 | 1,584 | 1,641 | 1,584 | 1,613 | -1 | -0.1 | 3,400 |
| 4/19 | 1,683 | 1,697 | 1,600 | 1,614 | -69 | -4.1 | 5,900 |
| 4/18 | 1,715 | 1,715 | 1,637 | 1,683 | -32 | -1.9 | 2,400 |
| 4/17 | 1,701 | 1,715 | 1,655 | 1,715 | +5 | +0.3 | 3,000 |
| 4/16 | 1,743 | 1,743 | 1,689 | 1,710 | -42 | -2.4 | 3,900 |
| 4/15 | 1,753 | 1,769 | 1,750 | 1,752 | -23 | -1.3 | 2,400 |
| 4/12 | 1,778 | 1,780 | 1,750 | 1,775 | -5 | -0.3 | 3,300 |
| 4/11 | 1,778 | 1,800 | 1,778 | 1,780 | -20 | -1.1 | 1,500 |
| 4/10 | 1,800 | 1,800 | 1,780 | 1,800 | +1 | +0.1 | 1,100 |
| 4/9 | 1,795 | 1,800 | 1,780 | 1,799 | +10 | +0.6 | 2,200 |
| 4/8 | 1,800 | 1,813 | 1,788 | 1,789 | -11 | -0.6 | 2,100 |
| 4/5 | 1,782 | 1,830 | 1,773 | 1,800 | -22 | -1.2 | 3,100 |
| 4/4 | 1,823 | 1,842 | 1,822 | 1,822 | -18 | -1.0 | 1,200 |
| 4/3 | 1,830 | 1,840 | 1,820 | 1,840 | +5 | +0.3 | 1,400 |
| 4/2 | 1,849 | 1,878 | 1,835 | 1,835 | -20 | -1.1 | 2,800 |
| 4/1 | 1,896 | 1,898 | 1,840 | 1,855 | -41 | -2.2 | 3,700 |
| 3/29 | 1,913 | 1,939 | 1,888 | 1,896 | -17 | -0.9 | 2,900 |
| 3/28 | 1,903 | 1,926 | 1,903 | 1,913 | -5 | -0.3 | 1,100 |
| 3/27 | 1,935 | 1,935 | 1,901 | 1,918 | -17 | -0.9 | 1,500 |
| 3/26 | 1,980 | 1,980 | 1,871 | 1,935 | -52 | -2.6 | 16,100 |
| 3/25 | 2,000 | 2,001 | 1,987 | 1,987 | -25 | -1.2 | 1,500 |
| 3/22 | 2,069 | 2,069 | 2,010 | 2,012 | -58 | -2.8 | 9,000 |
| 3/21 | 2,080 | 2,080 | 2,042 | 2,070 | -25 | -1.2 | 2,200 |
| 3/19 | 2,169 | 2,169 | 2,081 | 2,095 | -24 | -1.1 | 2,100 |
| 3/18 | 2,080 | 2,130 | 2,070 | 2,119 | +93 | +4.6 | 3,400 |
| 3/15 | 2,055 | 2,080 | 2,026 | 2,026 | -35 | -1.7 | 2,700 |
| 3/14 | 2,041 | 2,075 | 2,041 | 2,061 | +17 | +0.8 | 1,300 |
▶︎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