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
2,391
円
(17:37)
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 |
|---|---|
| 3,220 (23/12/06) | 1,491 (24/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/01/26) | 1,491 (24/10/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,540 | 2,544 | 2,235 | 2,391 | -267 | -10.1 | 30,607,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,680 | 2,728 | 2,541 | 2,658 | +6 | +0.2 | 23,114,300 |
| 11/22 | 2,470 | 2,753 | 2,413 | 2,652 | +174 | +7.0 | 33,161,600 |
| 11/15 | 2,209 | 2,670 | 2,175 | 2,478 | +286 | +13.1 | 43,212,400 |
| 11/8 | 2,080 | 2,297 | 2,080 | 2,192 | +98 | +4.7 | 33,429,300 |
| 11/1 | 1,502 | 2,133 | 1,494 | 2,094 | +552 | +35.8 | 35,975,200 |
| 10/25 | 1,635 | 1,651 | 1,491 | 1,542 | -92 | -5.6 | 6,132,200 |
| 10/18 | 1,685 | 1,719 | 1,618 | 1,634 | -36 | -2.2 | 4,357,000 |
| 10/11 | 1,784 | 1,810 | 1,663 | 1,670 | -82 | -4.7 | 5,682,000 |
| 10/4 | 1,848 | 1,862 | 1,745 | 1,752 | -130 | -6.9 | 8,003,200 |
| 9/27 | 1,926 | 1,926 | 1,825 | 1,882 | -27 | -1.4 | 5,114,200 |
| 9/20 | 1,807 | 1,950 | 1,791 | 1,909 | +104 | +5.8 | 9,483,400 |
| 9/13 | 1,692 | 1,844 | 1,650 | 1,805 | +63 | +3.6 | 10,553,100 |
| 9/6 | 1,800 | 1,849 | 1,683 | 1,742 | -38 | -2.1 | 12,997,000 |
| 8/30 | 1,692 | 1,863 | 1,686 | 1,780 | +120 | +7.2 | 16,950,600 |
| 8/23 | 1,680 | 1,737 | 1,618 | 1,660 | -22 | -1.3 | 10,570,600 |
| 8/16 | 1,535 | 1,732 | 1,531 | 1,682 | +155 | +10.2 | 18,067,100 |
| 8/9 | 1,600 | 1,775 | 1,492 | 1,527 | -210 | -12.1 | 33,327,200 |
| 8/2 | 1,955 | 2,015 | 1,718 | 1,737 | -190 | -9.9 | 14,886,800 |
| 7/26 | 2,068 | 2,077 | 1,885 | 1,927 | -141 | -6.8 | 14,542,000 |
| 7/19 | 2,127 | 2,260 | 2,040 | 2,068 | -71 | -3.3 | 25,693,200 |
| 7/12 | 2,028 | 2,142 | 1,814 | 2,139 | +111 | +5.5 | 33,336,800 |
| 7/5 | 2,027 | 2,040 | 1,915 | 2,028 | +23 | +1.2 | 18,620,200 |
| 6/28 | 2,150 | 2,160 | 1,965 | 2,005 | -54 | -2.6 | 35,517,800 |
| 6/21 | 1,895 | 2,098 | 1,757 | 2,059 | +150 | +7.9 | 67,022,100 |
| 6/14 | 1,749 | 1,988 | 1,723 | 1,909 | +149 | +8.5 | 82,706,400 |
| 6/7 | 1,687 | 1,852 | 1,666 | 1,760 | +34 | +2.0 | 70,399,200 |
| 5/31 | 1,581 | 1,730 | 1,505 | 1,726 | +153 | +9.7 | 38,109,900 |
| 5/24 | 1,883 | 1,962 | 1,516 | 1,573 | -310 | -16.5 | 39,487,000 |
| 5/17 | 1,678 | 2,089 | 1,666 | 1,883 | +189 | +11.2 | 59,494,200 |
| 5/10 | 1,675 | 1,755 | 1,617 | 1,694 | +49 | +3.0 | 15,569,700 |
▶︎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
