！決算発表予定日 2024/11/12
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
1,715
円
(23:27)
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) | 1,492 (24/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/01/26) | 1,492 (24/08/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,720 | 1,738 | 1,702 | 1,708 | +14 | +0.8 | 931,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,757 | 1,767 | 1,692 | 1,694 | -73 | -4.1 | 1,494,600 |
| 10/7 | 1,784 | 1,810 | 1,767 | 1,767 | +15 | +0.9 | 1,376,100 |
| 10/4 | 1,777 | 1,810 | 1,746 | 1,752 | -38 | -2.1 | 1,170,600 |
| 10/3 | 1,800 | 1,800 | 1,764 | 1,790 | +44 | +2.5 | 1,026,400 |
| 10/2 | 1,775 | 1,798 | 1,745 | 1,746 | -54 | -3.0 | 1,544,500 |
| 10/1 | 1,815 | 1,819 | 1,771 | 1,800 | 0 | 0.0 | 1,468,500 |
| 9/30 | 1,848 | 1,862 | 1,762 | 1,800 | -82 | -4.4 | 2,793,200 |
| 9/27 | 1,886 | 1,898 | 1,855 | 1,882 | -23 | -1.2 | 1,409,200 |
| 9/26 | 1,844 | 1,910 | 1,844 | 1,905 | +73 | +4.0 | 1,550,700 |
| 9/25 | 1,840 | 1,861 | 1,825 | 1,832 | -22 | -1.2 | 782,900 |
| 9/24 | 1,926 | 1,926 | 1,847 | 1,854 | -55 | -2.9 | 1,371,400 |
| 9/20 | 1,949 | 1,950 | 1,892 | 1,909 | -15 | -0.8 | 2,082,900 |
| 9/19 | 1,854 | 1,939 | 1,852 | 1,924 | +103 | +5.7 | 3,505,200 |
| 9/18 | 1,849 | 1,872 | 1,801 | 1,821 | -18 | -1.0 | 1,847,400 |
| 9/17 | 1,807 | 1,853 | 1,791 | 1,839 | +34 | +1.9 | 2,047,900 |
| 9/13 | 1,790 | 1,834 | 1,787 | 1,805 | -8 | -0.4 | 1,552,300 |
| 9/12 | 1,700 | 1,844 | 1,692 | 1,813 | +147 | +8.8 | 4,610,900 |
| 9/11 | 1,719 | 1,728 | 1,650 | 1,666 | -45 | -2.6 | 1,557,100 |
| 9/10 | 1,739 | 1,740 | 1,704 | 1,711 | -16 | -0.9 | 1,201,300 |
| 9/9 | 1,692 | 1,739 | 1,690 | 1,727 | -15 | -0.9 | 1,631,500 |
| 9/6 | 1,793 | 1,800 | 1,730 | 1,742 | -50 | -2.8 | 1,946,700 |
| 9/5 | 1,693 | 1,804 | 1,683 | 1,792 | +90 | +5.3 | 3,823,600 |
| 9/4 | 1,725 | 1,752 | 1,690 | 1,702 | -66 | -3.7 | 2,439,800 |
| 9/3 | 1,800 | 1,849 | 1,768 | 1,768 | -25 | -1.4 | 2,704,900 |
| 9/2 | 1,800 | 1,815 | 1,759 | 1,793 | +13 | +0.7 | 2,082,000 |
| 8/30 | 1,771 | 1,815 | 1,750 | 1,780 | +29 | +1.7 | 2,402,800 |
| 8/29 | 1,753 | 1,804 | 1,748 | 1,751 | -37 | -2.1 | 1,807,500 |
| 8/28 | 1,836 | 1,839 | 1,763 | 1,788 | -46 | -2.5 | 2,402,900 |
| 8/27 | 1,813 | 1,863 | 1,803 | 1,834 | -3 | -0.2 | 3,311,300 |
| 8/26 | 1,692 | 1,838 | 1,686 | 1,837 | +177 | +10.7 | 7,026,100 |
▶︎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
