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
2,577.9
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 2,514 | 2,634 | 2,504 | 2,579 | +34 | +1.3 | 4,401,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 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 |
| 5/17 | 1,830 | 1,906 | 1,789 | 1,883 | +60 | +3.3 | 7,317,400 |
| 5/16 | 1,905 | 1,945 | 1,800 | 1,823 | -63 | -3.3 | 9,160,600 |
| 5/15 | 2,002 | 2,049 | 1,810 | 1,886 | -109 | -5.5 | 15,520,700 |
| 5/14 | 1,939 | 2,089 | 1,889 | 1,995 | +280 | +16.3 | 24,300,800 |
| 5/13 | 1,678 | 1,730 | 1,666 | 1,715 | +21 | +1.2 | 3,194,700 |
| 5/10 | 1,729 | 1,755 | 1,675 | 1,694 | -13 | -0.8 | 3,667,100 |
| 5/9 | 1,665 | 1,725 | 1,617 | 1,707 | +46 | +2.8 | 4,422,900 |
| 5/8 | 1,670 | 1,744 | 1,658 | 1,661 | -2 | -0.1 | 4,930,600 |
| 5/7 | 1,675 | 1,712 | 1,651 | 1,663 | +18 | +1.1 | 2,549,100 |
| 5/2 | 1,670 | 1,691 | 1,638 | 1,645 | -25 | -1.5 | 2,788,400 |
| 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 |
▶︎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
