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
1,645
円
(16:33)
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) | 1,617 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/01/26) | 1,617 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,757 | 1,765 | 1,621 | 1,651 | -86 | -5.0 | 8,681,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/5 | 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 |
| 3/18 | 2,380 | 2,404 | 2,321 | 2,400 | +46 | +2.0 | 2,373,100 |
| 3/15 | 2,289 | 2,360 | 2,255 | 2,354 | -46 | -1.9 | 4,632,600 |
| 3/14 | 2,370 | 2,409 | 2,307 | 2,400 | +10 | +0.4 | 1,995,900 |
| 3/13 | 2,460 | 2,461 | 2,338 | 2,390 | -69 | -2.8 | 3,524,800 |
| 3/12 | 2,315 | 2,465 | 2,289 | 2,459 | +147 | +6.4 | 3,451,300 |
| 3/11 | 2,351 | 2,379 | 2,305 | 2,312 | -76 | -3.2 | 1,931,900 |
| 3/8 | 2,384 | 2,436 | 2,370 | 2,388 | -11 | -0.5 | 2,184,500 |
| 3/7 | 2,476 | 2,478 | 2,384 | 2,399 | -85 | -3.4 | 2,225,300 |
| 3/6 | 2,400 | 2,525 | 2,395 | 2,484 | +47 | +1.9 | 2,792,000 |
| 3/5 | 2,488 | 2,495 | 2,418 | 2,437 | -57 | -2.3 | 2,252,000 |
| 3/4 | 2,528 | 2,563 | 2,494 | 2,494 | -23 | -0.9 | 1,594,300 |
| 3/1 | 2,550 | 2,572 | 2,498 | 2,517 | -22 | -0.9 | 1,518,900 |
| 2/29 | 2,510 | 2,539 | 2,482 | 2,539 | +23 | +0.9 | 1,470,700 |
| 2/28 | 2,530 | 2,551 | 2,496 | 2,516 | -34 | -1.3 | 1,439,700 |
| 2/27 | 2,562 | 2,606 | 2,528 | 2,550 | -12 | -0.5 | 1,641,900 |
| 2/26 | 2,461 | 2,579 | 2,437 | 2,562 | +97 | +3.9 | 2,630,600 |
| 2/22 | 2,520 | 2,528 | 2,465 | 2,465 | -46 | -1.8 | 2,475,900 |
▶︎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