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
2,611
円
(23:52)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,015 (24/01/26) | 1,491 (24/10/24) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,015 (24/01/26) | 1,491 (24/10/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,700 | 2,749 | 2,625 | 2,628 | -22 | -0.8 | 6,289,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 1,680 | 1,688 | 1,618 | 1,618 | -64 | -3.8 | 2,329,200 |
| 8/16 | 1,704 | 1,732 | 1,662 | 1,682 | +12 | +0.7 | 3,606,200 |
| 8/15 | 1,700 | 1,706 | 1,653 | 1,670 | -30 | -1.8 | 2,907,000 |
| 8/14 | 1,695 | 1,729 | 1,651 | 1,700 | +4 | +0.2 | 4,136,800 |
| 8/13 | 1,535 | 1,712 | 1,531 | 1,696 | +169 | +11.1 | 7,417,100 |
| 8/9 | 1,598 | 1,648 | 1,492 | 1,527 | -210 | -12.1 | 8,461,600 |
| 8/8 | 1,702 | 1,773 | 1,673 | 1,737 | +37 | +2.2 | 5,397,200 |
| 8/7 | 1,701 | 1,745 | 1,610 | 1,700 | -62 | -3.5 | 7,052,700 |
| 8/6 | 1,719 | 1,775 | 1,660 | 1,762 | +211 | +13.6 | 4,810,500 |
| 8/5 | 1,600 | 1,728 | 1,530 | 1,551 | -186 | -10.7 | 7,605,200 |
| 8/2 | 1,801 | 1,839 | 1,718 | 1,737 | -140 | -7.5 | 5,181,900 |
| 8/1 | 1,920 | 1,969 | 1,838 | 1,877 | -76 | -3.9 | 3,037,200 |
| 7/31 | 1,929 | 1,953 | 1,893 | 1,953 | -1 | -0.1 | 2,066,400 |
| 7/30 | 1,977 | 1,978 | 1,932 | 1,954 | -42 | -2.1 | 1,784,400 |
| 7/29 | 1,955 | 2,015 | 1,954 | 1,996 | +69 | +3.6 | 2,816,900 |
| 7/26 | 1,944 | 1,973 | 1,913 | 1,927 | -26 | -1.3 | 2,311,700 |
| 7/25 | 1,907 | 1,974 | 1,885 | 1,953 | +9 | +0.5 | 4,040,700 |
| 7/24 | 1,970 | 1,994 | 1,933 | 1,944 | -44 | -2.2 | 2,588,500 |
| 7/23 | 2,039 | 2,077 | 1,988 | 1,988 | -32 | -1.6 | 2,830,600 |
| 7/22 | 2,068 | 2,068 | 1,986 | 2,020 | -48 | -2.3 | 2,770,500 |
| 7/19 | 2,063 | 2,093 | 2,040 | 2,068 | -11 | -0.5 | 3,879,200 |
| 7/18 | 2,120 | 2,155 | 2,079 | 2,079 | -58 | -2.7 | 4,581,100 |
| 7/17 | 2,156 | 2,260 | 2,135 | 2,137 | +43 | +2.1 | 11,103,100 |
| 7/16 | 2,127 | 2,143 | 2,072 | 2,094 | -45 | -2.1 | 6,129,800 |
| 7/12 | 1,915 | 2,142 | 1,903 | 2,139 | +257 | +13.7 | 17,331,400 |
| 7/11 | 1,883 | 1,892 | 1,814 | 1,882 | +4 | +0.2 | 4,157,100 |
| 7/10 | 1,970 | 1,986 | 1,865 | 1,878 | -85 | -4.3 | 4,730,900 |
| 7/9 | 1,973 | 2,007 | 1,933 | 1,963 | -10 | -0.5 | 3,494,500 |
| 7/8 | 2,028 | 2,028 | 1,965 | 1,973 | -55 | -2.7 | 3,622,900 |
| 7/5 | 1,952 | 2,040 | 1,937 | 2,028 | +86 | +4.4 | 5,716,600 |
▶︎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
