5532東証G信用
業種 不動産業
リアルゲイト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,825 (23/06/22) | 1,298 (23/12/26) |
年初来高値 | 年初来安値 |
---|---|
2,150 (24/05/09) | 1,393 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/13 | 2,075 | 2,090 | 1,995 | 2,090 | +15 | +0.7 | 21,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 2,133 | 2,133 | 2,030 | 2,075 | -58 | -2.7 | 15,400 |
5/9 | 2,130 | 2,150 | 2,050 | 2,133 | +11 | +0.5 | 19,500 |
5/8 | 2,009 | 2,130 | 2,009 | 2,122 | +118 | +5.9 | 34,900 |
5/7 | 1,950 | 2,030 | 1,950 | 2,004 | +75 | +3.9 | 33,400 |
5/2 | 1,942 | 1,942 | 1,899 | 1,929 | -1 | -0.1 | 6,800 |
5/1 | 1,934 | 1,958 | 1,890 | 1,930 | -20 | -1.0 | 19,600 |
4/30 | 1,878 | 1,950 | 1,862 | 1,950 | +112 | +6.1 | 20,900 |
4/26 | 1,830 | 1,856 | 1,797 | 1,838 | +8 | +0.4 | 9,500 |
4/25 | 1,815 | 1,847 | 1,775 | 1,830 | +3 | +0.2 | 20,000 |
4/24 | 1,888 | 1,888 | 1,793 | 1,827 | -101 | -5.2 | 73,700 |
4/23 | 1,894 | 1,932 | 1,845 | 1,928 | +63 | +3.4 | 62,000 |
4/22 | 1,822 | 1,909 | 1,809 | 1,865 | +76 | +4.3 | 23,800 |
4/19 | 1,810 | 1,829 | 1,760 | 1,789 | -41 | -2.2 | 21,800 |
4/18 | 1,808 | 1,854 | 1,808 | 1,830 | +17 | +0.9 | 2,900 |
4/17 | 1,844 | 1,850 | 1,800 | 1,813 | -34 | -1.8 | 7,900 |
4/16 | 1,878 | 1,878 | 1,800 | 1,847 | -23 | -1.2 | 11,300 |
4/15 | 1,850 | 1,885 | 1,830 | 1,870 | +20 | +1.1 | 3,000 |
4/12 | 1,840 | 1,890 | 1,830 | 1,850 | +10 | +0.5 | 5,800 |
4/11 | 1,868 | 1,871 | 1,830 | 1,840 | -38 | -2.0 | 8,200 |
4/10 | 1,900 | 1,910 | 1,869 | 1,878 | -7 | -0.4 | 13,300 |
4/9 | 1,820 | 1,888 | 1,819 | 1,885 | +56 | +3.1 | 19,600 |
4/8 | 1,733 | 1,850 | 1,730 | 1,829 | +121 | +7.1 | 20,300 |
4/5 | 1,700 | 1,734 | 1,690 | 1,708 | +2 | +0.1 | 14,900 |
4/4 | 1,751 | 1,753 | 1,700 | 1,706 | -16 | -0.9 | 6,600 |
4/3 | 1,730 | 1,750 | 1,711 | 1,722 | -15 | -0.9 | 5,300 |
4/2 | 1,771 | 1,789 | 1,735 | 1,737 | -34 | -1.9 | 15,600 |
4/1 | 1,759 | 1,797 | 1,740 | 1,771 | +14 | +0.8 | 17,200 |
3/29 | 1,736 | 1,765 | 1,720 | 1,757 | +17 | +1.0 | 10,100 |
3/28 | 1,703 | 1,783 | 1,703 | 1,740 | +38 | +2.2 | 15,500 |
3/27 | 1,717 | 1,742 | 1,702 | 1,702 | -3 | -0.2 | 5,300 |
▶︎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