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
2,147.9
円
(10:57)
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 |
|---|---|
| 2,417 (24/07/18) | 1,298 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,417 (24/07/18) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,089 | 2,150 | 2,073 | 2,130 | +31 | +1.5 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,870 | 1,890 | 1,870 | 1,890 | +20 | +1.1 | 500 |
| 10/9 | 1,900 | 1,900 | 1,870 | 1,870 | -26 | -1.4 | 1,300 |
| 10/8 | 1,900 | 1,900 | 1,860 | 1,896 | -14 | -0.7 | 900 |
| 10/7 | 1,910 | 1,910 | 1,872 | 1,910 | +32 | +1.7 | 1,900 |
| 10/4 | 1,851 | 1,878 | 1,841 | 1,878 | +28 | +1.5 | 1,500 |
| 10/3 | 1,843 | 1,850 | 1,831 | 1,850 | +38 | +2.1 | 2,000 |
| 10/2 | 1,846 | 1,846 | 1,811 | 1,812 | -18 | -1.0 | 3,400 |
| 10/1 | 1,864 | 1,864 | 1,830 | 1,830 | -20 | -1.1 | 1,000 |
| 9/30 | 1,807 | 1,867 | 1,801 | 1,850 | -6 | -0.3 | 2,500 |
| 9/27 | 1,877 | 1,877 | 1,849 | 1,856 | 0 | 0.0 | 900 |
| 9/26 | 1,857 | 1,857 | 1,831 | 1,856 | +16 | +0.9 | 3,500 |
| 9/25 | 1,837 | 1,847 | 1,827 | 1,840 | +3 | +0.2 | 1,200 |
| 9/24 | 1,855 | 1,860 | 1,837 | 1,837 | -15 | -0.8 | 3,000 |
| 9/20 | 1,835 | 1,858 | 1,820 | 1,852 | +17 | +0.9 | 2,800 |
| 9/19 | 1,862 | 1,862 | 1,820 | 1,835 | +5 | +0.3 | 2,300 |
| 9/18 | 1,818 | 1,830 | 1,818 | 1,830 | +21 | +1.2 | 400 |
| 9/17 | 1,865 | 1,865 | 1,796 | 1,809 | -25 | -1.4 | 3,700 |
| 9/13 | 1,840 | 1,840 | 1,803 | 1,834 | +24 | +1.3 | 1,600 |
| 9/12 | 1,788 | 1,810 | 1,788 | 1,810 | +3 | +0.2 | 1,800 |
| 9/11 | 1,810 | 1,835 | 1,795 | 1,807 | -1 | -0.1 | 1,800 |
| 9/10 | 1,804 | 1,830 | 1,801 | 1,808 | +13 | +0.7 | 500 |
| 9/9 | 1,779 | 1,834 | 1,777 | 1,795 | -41 | -2.2 | 3,200 |
| 9/6 | 1,840 | 1,872 | 1,816 | 1,836 | -29 | -1.6 | 2,700 |
| 9/5 | 1,855 | 1,884 | 1,832 | 1,865 | -5 | -0.3 | 2,100 |
| 9/4 | 1,852 | 1,898 | 1,852 | 1,870 | -59 | -3.1 | 3,200 |
| 9/3 | 1,890 | 1,963 | 1,887 | 1,929 | +19 | +1.0 | 5,400 |
| 9/2 | 1,871 | 1,910 | 1,871 | 1,910 | +40 | +2.1 | 2,600 |
| 8/30 | 1,887 | 1,890 | 1,870 | 1,870 | -17 | -0.9 | 2,600 |
| 8/29 | 1,899 | 1,899 | 1,873 | 1,887 | -6 | -0.3 | 900 |
| 8/28 | 1,877 | 1,893 | 1,853 | 1,893 | -6 | -0.3 | 3,200 |
▶︎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
