5248東証G信用
業種 情報・通信業
テクノロジーズ 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 |
|---|---|
| 5,300 (24/03/19) | 1,671 (23/09/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,300 (24/03/19) | 3,385 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,195 | 4,265 | 4,130 | 4,230 | +75 | +1.8 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,155 | 4,250 | 4,125 | 4,155 | 0 | 0.0 | 11,200 |
| 4/30 | 4,220 | 4,260 | 4,150 | 4,155 | -80 | -1.9 | 13,200 |
| 4/26 | 4,165 | 4,275 | 4,065 | 4,235 | +95 | +2.3 | 58,300 |
| 4/25 | 4,100 | 4,310 | 3,950 | 4,140 | +20 | +0.5 | 57,400 |
| 4/24 | 4,020 | 4,160 | 4,020 | 4,120 | +135 | +3.4 | 21,300 |
| 4/23 | 4,010 | 4,020 | 3,865 | 3,985 | -40 | -1.0 | 26,300 |
| 4/22 | 4,055 | 4,215 | 3,960 | 4,025 | -70 | -1.7 | 18,500 |
| 4/19 | 4,300 | 4,300 | 4,000 | 4,095 | -195 | -4.6 | 34,400 |
| 4/18 | 4,190 | 4,310 | 4,095 | 4,290 | +100 | +2.4 | 20,200 |
| 4/17 | 4,100 | 4,240 | 3,985 | 4,190 | +135 | +3.3 | 34,700 |
| 4/16 | 4,140 | 4,170 | 4,015 | 4,055 | -120 | -2.9 | 34,200 |
| 4/15 | 4,150 | 4,185 | 4,050 | 4,175 | -15 | -0.4 | 23,900 |
| 4/12 | 4,185 | 4,220 | 4,090 | 4,190 | +5 | +0.1 | 35,500 |
| 4/11 | 3,990 | 4,195 | 3,965 | 4,185 | +190 | +4.8 | 36,700 |
| 4/10 | 4,030 | 4,125 | 3,990 | 3,995 | -20 | -0.5 | 27,100 |
| 4/9 | 4,090 | 4,295 | 3,995 | 4,015 | -25 | -0.6 | 121,800 |
| 4/8 | 3,935 | 4,040 | 3,875 | 4,040 | +85 | +2.2 | 60,800 |
| 4/5 | 3,665 | 3,985 | 3,605 | 3,955 | +220 | +5.9 | 89,600 |
| 4/4 | 3,775 | 3,865 | 3,565 | 3,735 | +85 | +2.3 | 113,100 |
| 4/3 | 3,620 | 3,830 | 3,385 | 3,650 | -110 | -2.9 | 246,600 |
| 4/2 | 4,010 | 4,065 | 3,730 | 3,760 | -250 | -6.2 | 140,900 |
| 4/1 | 4,240 | 4,240 | 4,005 | 4,010 | -285 | -6.6 | 96,100 |
| 3/29 | 4,405 | 4,440 | 4,230 | 4,295 | -105 | -2.4 | 83,700 |
| 3/28 | 4,290 | 4,465 | 4,250 | 4,400 | +155 | +3.7 | 88,200 |
| 3/27 | 4,230 | 4,345 | 4,150 | 4,245 | -105 | -2.4 | 104,100 |
| 3/26 | 4,485 | 4,485 | 4,315 | 4,350 | -160 | -3.6 | 148,200 |
| 3/25 | 4,805 | 4,825 | 4,510 | 4,510 | -390 | -8.0 | 275,200 |
| 3/22 | 4,515 | 5,070 | 4,505 | 4,900 | +475 | +10.7 | 980,800 |
| 3/21 | 4,960 | 4,960 | 4,320 | 4,425 | -565 | -11.3 | 711,200 |
| 3/19 | 5,300 | 5,300 | 4,905 | 4,990 | +390 | +8.5 | 1,199,900 |
▶︎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