！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,710 | 1,790 | 1,606 | 1,679 | -31 | -1.8 | 9,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,639 | 1,710 | 1,616 | 1,710 | +70 | +4.3 | 6,000 |
| 4/26 | 1,584 | 1,650 | 1,584 | 1,640 | +26 | +1.6 | 10,500 |
| 4/19 | 1,753 | 1,769 | 1,600 | 1,614 | -161 | -9.1 | 17,600 |
| 4/12 | 1,800 | 1,813 | 1,750 | 1,775 | -25 | -1.4 | 10,200 |
| 4/5 | 1,896 | 1,898 | 1,773 | 1,800 | -96 | -5.1 | 12,200 |
| 3/29 | 2,000 | 2,001 | 1,871 | 1,896 | -116 | -5.8 | 23,100 |
| 3/22 | 2,080 | 2,169 | 2,010 | 2,012 | -14 | -0.7 | 16,700 |
| 3/15 | 2,026 | 2,148 | 2,015 | 2,026 | -72 | -3.4 | 22,100 |
| 3/8 | 2,400 | 2,402 | 2,098 | 2,098 | -302 | -12.6 | 82,400 |
| 3/1 | 2,438 | 2,667 | 2,300 | 2,400 | +62 | +2.7 | 78,700 |
| 2/22 | 2,015 | 2,399 | 2,015 | 2,338 | +323 | +16.0 | 47,700 |
| 2/16 | 2,101 | 2,269 | 1,946 | 2,015 | -85 | -4.1 | 66,200 |
| 2/9 | 1,830 | 2,134 | 1,810 | 2,100 | +270 | +14.8 | 67,200 |
| 2/2 | 1,976 | 1,976 | 1,818 | 1,830 | -115 | -5.9 | 14,800 |
| 1/26 | 1,833 | 1,978 | 1,833 | 1,945 | +112 | +6.1 | 20,500 |
| 1/19 | 1,930 | 1,938 | 1,805 | 1,833 | -104 | -5.4 | 17,500 |
| 1/12 | 2,011 | 2,069 | 1,897 | 1,937 | -74 | -3.7 | 34,500 |
| 1/5 | 1,994 | 2,080 | 1,975 | 2,011 | -57 | -2.8 | 29,800 |
| 12/29 | 1,780 | 2,330 | 1,766 | 2,068 | +248 | +13.6 | 468,600 |
| 12/22 | 1,946 | 1,998 | 1,783 | 1,820 | -122 | -6.3 | 37,900 |
| 12/15 | 2,100 | 2,179 | 1,811 | 1,942 | -163 | -7.7 | 57,400 |
| 12/8 | 2,465 | 2,515 | 2,082 | 2,105 | -380 | -15.3 | 41,500 |
| 12/1 | 2,611 | 2,611 | 2,405 | 2,485 | -120 | -4.6 | 34,700 |
| 11/24 | 2,699 | 2,749 | 2,590 | 2,605 | -105 | -3.9 | 24,100 |
| 11/17 | 2,879 | 2,879 | 2,471 | 2,710 | -146 | -5.1 | 62,400 |
| 11/10 | 2,886 | 3,025 | 2,700 | 2,856 | -12 | -0.4 | 25,800 |
| 11/2 | 2,988 | 3,095 | 2,780 | 2,868 | -162 | -5.4 | 17,100 |
| 10/27 | 3,045 | 3,075 | 2,830 | 3,030 | +39 | +1.3 | 29,900 |
| 10/20 | 2,764 | 3,105 | 2,722 | 2,991 | +177 | +6.3 | 59,000 |
| 10/13 | 2,839 | 3,000 | 2,804 | 2,814 | -32 | -1.1 | 25,700 |
▶︎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