！決算発表予定日 2024/05/13
5253東証G貸借
業種 情報・通信業
カバー 株価時系列データ
PTS
1,640
円
取引時間外
(23:07)
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 |
|---|---|
| 3,325 (23/12/01) | 1,606 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/01/26) | 1,658 (24/05/01) |
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 | 1,670 | 1,691 | 1,638 | 1,645 | -25 | -1.5 | 2,788,400 |
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 | 1,685 | 1,698 | 1,658 | 1,670 | -38 | -2.2 | 2,843,600 |
| 4/30 | 1,770 | 1,773 | 1,699 | 1,708 | -40 | -2.3 | 2,242,200 |
| 4/26 | 1,726 | 1,759 | 1,683 | 1,748 | +5 | +0.3 | 4,265,000 |
| 4/25 | 1,799 | 1,818 | 1,735 | 1,743 | -81 | -4.4 | 3,308,800 |
| 4/24 | 1,871 | 1,886 | 1,816 | 1,824 | -28 | -1.5 | 2,123,900 |
| 4/23 | 1,919 | 1,932 | 1,850 | 1,852 | -46 | -2.4 | 2,179,800 |
| 4/22 | 1,891 | 1,937 | 1,869 | 1,898 | +26 | +1.4 | 2,209,800 |
| 4/19 | 1,922 | 1,941 | 1,823 | 1,872 | -39 | -2.0 | 2,979,200 |
| 4/18 | 1,870 | 1,947 | 1,840 | 1,911 | +49 | +2.6 | 3,350,200 |
| 4/17 | 1,919 | 1,924 | 1,820 | 1,862 | -43 | -2.3 | 4,231,200 |
| 4/16 | 1,918 | 1,963 | 1,897 | 1,905 | -70 | -3.5 | 3,225,500 |
| 4/15 | 2,010 | 2,034 | 1,974 | 1,975 | -70 | -3.4 | 2,121,400 |
| 4/12 | 2,083 | 2,103 | 2,043 | 2,045 | -31 | -1.5 | 1,515,200 |
| 4/11 | 2,109 | 2,137 | 2,065 | 2,076 | -68 | -3.2 | 1,600,700 |
| 4/10 | 2,198 | 2,237 | 2,140 | 2,144 | +31 | +1.5 | 1,642,600 |
| 4/9 | 2,132 | 2,149 | 2,110 | 2,113 | -43 | -2.0 | 1,460,800 |
| 4/8 | 2,170 | 2,206 | 2,147 | 2,156 | +6 | +0.3 | 1,271,800 |
| 4/5 | 2,170 | 2,186 | 2,123 | 2,150 | -65 | -2.9 | 2,290,900 |
| 4/4 | 2,252 | 2,263 | 2,212 | 2,215 | -26 | -1.2 | 1,290,400 |
| 4/3 | 2,230 | 2,285 | 2,212 | 2,241 | -21 | -0.9 | 1,457,000 |
| 4/2 | 2,314 | 2,322 | 2,246 | 2,262 | -45 | -2.0 | 1,638,100 |
| 4/1 | 2,370 | 2,376 | 2,292 | 2,307 | -49 | -2.1 | 2,057,000 |
| 3/29 | 2,405 | 2,423 | 2,313 | 2,356 | -54 | -2.2 | 2,521,300 |
| 3/28 | 2,465 | 2,495 | 2,410 | 2,410 | -13 | -0.5 | 1,503,700 |
| 3/27 | 2,431 | 2,451 | 2,410 | 2,423 | +3 | +0.1 | 1,036,400 |
| 3/26 | 2,475 | 2,482 | 2,414 | 2,420 | -57 | -2.3 | 1,419,300 |
| 3/25 | 2,521 | 2,534 | 2,476 | 2,477 | -56 | -2.2 | 1,769,600 |
| 3/22 | 2,457 | 2,538 | 2,438 | 2,533 | +80 | +3.3 | 1,749,500 |
| 3/21 | 2,425 | 2,469 | 2,407 | 2,453 | +48 | +2.0 | 1,668,000 |
| 3/19 | 2,382 | 2,424 | 2,370 | 2,405 | +5 | +0.2 | 1,752,400 |
▶︎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