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
1,803
円
(23:46)
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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,886 | 1,898 | 1,855 | 1,882 | -23 | -1.2 | 1,409,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,078 | 2,087 | 2,005 | 2,005 | -57 | -2.8 | 4,370,900 |
| 6/27 | 2,034 | 2,106 | 2,018 | 2,062 | +24 | +1.2 | 6,159,800 |
| 6/26 | 2,008 | 2,109 | 1,983 | 2,038 | +63 | +3.2 | 8,838,500 |
| 6/25 | 2,010 | 2,054 | 1,965 | 1,975 | -33 | -1.6 | 5,584,100 |
| 6/24 | 2,150 | 2,160 | 1,986 | 2,008 | -51 | -2.5 | 10,564,500 |
| 6/21 | 1,995 | 2,098 | 1,974 | 2,059 | +81 | +4.1 | 24,372,000 |
| 6/20 | 1,800 | 1,992 | 1,797 | 1,978 | +187 | +10.4 | 19,191,900 |
| 6/19 | 1,800 | 1,837 | 1,777 | 1,791 | +28 | +1.6 | 7,917,600 |
| 6/18 | 1,838 | 1,859 | 1,757 | 1,763 | -59 | -3.2 | 7,582,900 |
| 6/17 | 1,895 | 1,899 | 1,812 | 1,822 | -87 | -4.6 | 7,957,700 |
| 6/14 | 1,927 | 1,979 | 1,860 | 1,909 | -35 | -1.8 | 15,175,500 |
| 6/13 | 1,916 | 1,988 | 1,877 | 1,944 | +138 | +7.6 | 28,502,400 |
| 6/12 | 1,895 | 1,911 | 1,796 | 1,806 | -88 | -4.7 | 11,296,100 |
| 6/11 | 1,808 | 1,923 | 1,802 | 1,894 | +104 | +5.8 | 17,069,500 |
| 6/10 | 1,749 | 1,843 | 1,723 | 1,790 | +30 | +1.7 | 10,662,900 |
| 6/7 | 1,731 | 1,808 | 1,706 | 1,760 | +24 | +1.4 | 12,038,800 |
| 6/6 | 1,780 | 1,787 | 1,688 | 1,736 | -29 | -1.6 | 9,717,200 |
| 6/5 | 1,806 | 1,844 | 1,753 | 1,765 | -31 | -1.7 | 16,519,500 |
| 6/4 | 1,720 | 1,852 | 1,704 | 1,796 | +92 | +5.4 | 19,735,200 |
| 6/3 | 1,687 | 1,766 | 1,666 | 1,704 | -22 | -1.3 | 12,388,500 |
| 5/31 | 1,520 | 1,730 | 1,516 | 1,726 | +201 | +13.2 | 15,097,600 |
| 5/30 | 1,513 | 1,560 | 1,505 | 1,525 | -12 | -0.8 | 4,805,100 |
| 5/29 | 1,632 | 1,638 | 1,535 | 1,537 | -105 | -6.4 | 5,958,300 |
| 5/28 | 1,640 | 1,696 | 1,622 | 1,642 | 0 | 0.0 | 6,261,400 |
| 5/27 | 1,581 | 1,644 | 1,558 | 1,642 | +69 | +4.4 | 5,987,500 |
| 5/24 | 1,611 | 1,617 | 1,516 | 1,573 | -78 | -4.7 | 13,288,000 |
| 5/23 | 1,757 | 1,765 | 1,621 | 1,651 | -86 | -5.0 | 8,681,800 |
| 5/22 | 1,803 | 1,815 | 1,737 | 1,737 | -82 | -4.5 | 4,910,900 |
| 5/21 | 1,931 | 1,933 | 1,816 | 1,819 | -95 | -5.0 | 5,796,200 |
| 5/20 | 1,883 | 1,962 | 1,868 | 1,914 | +31 | +1.7 | 6,810,100 |
▶︎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
