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
2,410
円
(23:56)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,770 | 1,773 | 1,638 | 1,645 | -103 | -5.9 | 7,874,200 |
| 4/26 | 1,891 | 1,937 | 1,683 | 1,748 | -124 | -6.6 | 14,087,300 |
| 4/19 | 2,010 | 2,034 | 1,820 | 1,872 | -173 | -8.5 | 15,907,500 |
| 4/12 | 2,170 | 2,237 | 2,043 | 2,045 | -105 | -4.9 | 7,491,100 |
| 4/5 | 2,370 | 2,376 | 2,123 | 2,150 | -206 | -8.7 | 8,733,400 |
| 3/29 | 2,521 | 2,534 | 2,313 | 2,356 | -177 | -7.0 | 8,250,300 |
| 3/22 | 2,380 | 2,538 | 2,321 | 2,533 | +179 | +7.6 | 7,543,000 |
| 3/15 | 2,351 | 2,465 | 2,255 | 2,354 | -34 | -1.4 | 15,536,500 |
| 3/8 | 2,528 | 2,563 | 2,370 | 2,388 | -129 | -5.1 | 11,048,100 |
| 3/1 | 2,461 | 2,606 | 2,437 | 2,517 | +52 | +2.1 | 8,701,800 |
| 2/22 | 2,540 | 2,608 | 2,465 | 2,465 | -75 | -3.0 | 10,040,500 |
| 2/16 | 2,633 | 2,660 | 2,473 | 2,540 | -70 | -2.7 | 16,089,600 |
| 2/9 | 2,828 | 2,905 | 2,510 | 2,610 | -200 | -7.1 | 24,721,200 |
| 2/2 | 2,900 | 2,978 | 2,808 | 2,810 | -134 | -4.6 | 17,549,800 |
| 1/26 | 2,646 | 3,015 | 2,603 | 2,944 | +348 | +13.4 | 23,751,400 |
| 1/19 | 2,691 | 2,772 | 2,539 | 2,596 | -131 | -4.8 | 16,226,100 |
| 1/12 | 2,794 | 2,799 | 2,602 | 2,727 | -43 | -1.6 | 15,058,600 |
| 1/5 | 2,698 | 2,891 | 2,673 | 2,770 | +32 | +1.2 | 8,718,000 |
| 12/29 | 2,637 | 2,763 | 2,601 | 2,738 | +130 | +5.0 | 14,529,300 |
| 12/22 | 2,771 | 2,816 | 2,600 | 2,608 | -163 | -5.9 | 17,353,900 |
| 12/15 | 3,035 | 3,045 | 2,629 | 2,771 | -254 | -8.4 | 26,265,900 |
| 12/8 | 3,210 | 3,235 | 3,000 | 3,025 | -155 | -4.9 | 10,623,100 |
| 12/1 | 3,025 | 3,325 | 2,889 | 3,180 | +180 | +6.0 | 25,671,000 |
| 11/24 | 2,850 | 3,110 | 2,833 | 3,000 | +178 | +6.3 | 27,718,900 |
| 11/17 | 2,722 | 2,950 | 2,685 | 2,822 | +159 | +6.0 | 60,401,400 |
| 11/10 | 2,526 | 2,768 | 2,480 | 2,663 | +223 | +9.1 | 31,949,700 |
| 11/2 | 2,300 | 2,474 | 2,288 | 2,440 | +118 | +5.1 | 12,655,900 |
| 10/27 | 2,402 | 2,489 | 2,276 | 2,322 | -119 | -4.9 | 23,107,500 |
| 10/20 | 2,627 | 2,686 | 2,359 | 2,441 | -221 | -8.3 | 21,154,400 |
| 10/13 | 2,650 | 2,815 | 2,593 | 2,662 | +47 | +1.8 | 17,434,800 |
▶︎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
