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
2,122
円
(13:57)
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 |
|---|---|
| 2,350 (24/05/17) | 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,082 | 2,160 | 2,072 | 2,122 | -10 | -0.5 | 9,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/26 | 1,742 | 1,742 | 1,705 | 1,705 | +1 | +0.1 | 3,800 |
| 3/25 | 1,723 | 1,747 | 1,700 | 1,704 | +24 | +1.4 | 16,100 |
| 3/22 | 1,701 | 1,708 | 1,662 | 1,680 | -30 | -1.8 | 9,000 |
| 3/21 | 1,648 | 1,714 | 1,640 | 1,710 | +96 | +6.0 | 31,000 |
| 3/19 | 1,623 | 1,647 | 1,606 | 1,614 | +5 | +0.3 | 6,700 |
| 3/18 | 1,617 | 1,619 | 1,596 | 1,609 | -6 | -0.4 | 4,200 |
| 3/15 | 1,630 | 1,635 | 1,595 | 1,615 | -16 | -1.0 | 6,200 |
| 3/14 | 1,630 | 1,668 | 1,630 | 1,631 | +7 | +0.4 | 700 |
| 3/13 | 1,650 | 1,689 | 1,620 | 1,624 | -26 | -1.6 | 12,300 |
| 3/12 | 1,686 | 1,700 | 1,612 | 1,650 | -23 | -1.4 | 8,900 |
| 3/11 | 1,600 | 1,700 | 1,598 | 1,673 | +7 | +0.4 | 14,800 |
▶︎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