5527東証G信用
業種 不動産業
property technologies 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,219 (24/11/25) | 724 (24/08/07) |
昨年来高値 | 昨年来安値 |
---|---|
1,246 (24/01/04) | 724 (24/08/07) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 963 | 985 | 949 | 973 | +23 | +2.4 | 29,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 963 | 985 | 949 | 973 | +23 | +2.4 | 19,700 |
2/14 | 960 | 989 | 920 | 950 | -3 | -0.3 | 37,500 |
2/7 | 957 | 977 | 950 | 953 | -19 | -2.0 | 21,100 |
1/31 | 1,008 | 1,010 | 966 | 972 | -36 | -3.6 | 44,700 |
1/24 | 1,028 | 1,029 | 972 | 1,008 | +8 | +0.8 | 84,100 |
1/17 | 917 | 1,106 | 917 | 1,000 | +95 | +10.5 | 298,500 |
1/10 | 914 | 922 | 902 | 905 | +3 | +0.3 | 45,200 |
12/30 | 909 | 915 | 901 | 902 | -8 | -0.9 | 5,700 |
12/27 | 886 | 917 | 847 | 910 | +19 | +2.1 | 108,100 |
12/20 | 905 | 907 | 870 | 891 | -12 | -1.3 | 70,200 |
12/13 | 905 | 943 | 891 | 903 | +1 | +0.1 | 46,000 |
12/6 | 932 | 944 | 902 | 902 | -38 | -4.0 | 176,800 |
11/29 | 1,199 | 1,219 | 930 | 940 | -258 | -21.5 | 378,100 |
11/22 | 1,113 | 1,206 | 1,075 | 1,198 | +98 | +8.9 | 146,800 |
11/15 | 1,068 | 1,123 | 1,063 | 1,100 | +32 | +3.0 | 113,300 |
11/8 | 1,038 | 1,069 | 1,026 | 1,068 | +36 | +3.5 | 54,400 |
11/1 | 988 | 1,037 | 988 | 1,032 | +52 | +5.3 | 66,700 |
10/25 | 1,005 | 1,005 | 978 | 980 | -25 | -2.5 | 34,800 |
10/18 | 1,004 | 1,008 | 965 | 1,005 | +1 | +0.1 | 52,200 |
10/11 | 1,000 | 1,014 | 996 | 1,004 | +7 | +0.7 | 63,500 |
10/4 | 974 | 997 | 960 | 997 | +22 | +2.3 | 23,600 |
9/27 | 928 | 975 | 927 | 975 | +50 | +5.4 | 13,100 |
9/20 | 937 | 945 | 906 | 925 | -3 | -0.3 | 87,700 |
9/13 | 922 | 937 | 910 | 928 | -4 | -0.4 | 9,800 |
9/6 | 948 | 950 | 915 | 932 | -14 | -1.5 | 14,700 |
8/30 | 913 | 948 | 905 | 946 | +34 | +3.7 | 10,100 |
8/23 | 908 | 912 | 885 | 912 | +12 | +1.3 | 19,900 |
8/16 | 799 | 902 | 799 | 900 | +111 | +14.1 | 28,000 |
8/9 | 881 | 881 | 724 | 789 | -97 | -11.0 | 109,600 |
8/2 | 1,002 | 1,013 | 886 | 886 | -116 | -11.6 | 41,200 |
▶︎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