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 |
|---|---|
| 2,350 (24/05/17) | 1,393 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,240 | 2,344 | 2,165 | 2,184 | -73 | -3.2 | 122,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,075 | 2,350 | 1,995 | 2,257 | +182 | +8.8 | 232,000 |
| 5/10 | 1,950 | 2,150 | 1,950 | 2,075 | +146 | +7.6 | 103,200 |
| 5/2 | 1,878 | 1,958 | 1,862 | 1,929 | +91 | +5.0 | 47,300 |
| 4/26 | 1,822 | 1,932 | 1,775 | 1,838 | +49 | +2.7 | 189,000 |
| 4/19 | 1,850 | 1,885 | 1,760 | 1,789 | -61 | -3.3 | 46,900 |
| 4/12 | 1,733 | 1,910 | 1,730 | 1,850 | +142 | +8.3 | 67,200 |
| 4/5 | 1,759 | 1,797 | 1,690 | 1,708 | -49 | -2.8 | 59,600 |
| 3/29 | 1,723 | 1,783 | 1,700 | 1,757 | +77 | +4.6 | 50,800 |
| 3/22 | 1,617 | 1,714 | 1,596 | 1,680 | +65 | +4.0 | 50,900 |
| 3/15 | 1,600 | 1,700 | 1,595 | 1,615 | -51 | -3.1 | 42,900 |
| 3/8 | 1,582 | 1,703 | 1,582 | 1,666 | +86 | +5.4 | 53,000 |
| 3/1 | 1,617 | 1,623 | 1,551 | 1,580 | -20 | -1.3 | 37,000 |
| 2/22 | 1,590 | 1,642 | 1,574 | 1,600 | +21 | +1.3 | 35,500 |
| 2/16 | 1,620 | 1,621 | 1,503 | 1,579 | -22 | -1.4 | 96,000 |
| 2/9 | 1,673 | 1,701 | 1,601 | 1,601 | -74 | -4.4 | 72,500 |
| 2/2 | 1,684 | 1,774 | 1,578 | 1,675 | +5 | +0.3 | 171,700 |
| 1/26 | 1,555 | 1,678 | 1,530 | 1,670 | +131 | +8.5 | 68,400 |
| 1/19 | 1,498 | 1,577 | 1,483 | 1,539 | +44 | +2.9 | 46,200 |
| 1/12 | 1,430 | 1,498 | 1,411 | 1,495 | +80 | +5.7 | 30,800 |
| 1/5 | 1,412 | 1,455 | 1,393 | 1,415 | +8 | +0.6 | 13,700 |
| 12/29 | 1,379 | 1,425 | 1,298 | 1,407 | +28 | +2.0 | 146,600 |
| 12/22 | 1,530 | 1,544 | 1,379 | 1,379 | -130 | -8.6 | 75,200 |
| 12/15 | 1,457 | 1,520 | 1,402 | 1,509 | -11 | -0.7 | 99,800 |
| 12/8 | 1,655 | 1,681 | 1,519 | 1,520 | -147 | -8.8 | 51,400 |
| 12/1 | 1,761 | 1,761 | 1,667 | 1,667 | -72 | -4.1 | 27,400 |
| 11/24 | 1,680 | 1,757 | 1,668 | 1,739 | +84 | +5.1 | 29,000 |
| 11/17 | 1,690 | 1,715 | 1,585 | 1,655 | -35 | -2.1 | 46,900 |
| 11/10 | 1,838 | 1,838 | 1,662 | 1,690 | -108 | -6.0 | 58,000 |
| 11/2 | 1,851 | 1,956 | 1,755 | 1,798 | -56 | -3.0 | 106,300 |
| 10/27 | 1,910 | 1,927 | 1,838 | 1,854 | -56 | -2.9 | 41,100 |
▶︎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