5579札証現物
業種 情報・通信業
GSI 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 |
---|---|
1,560 (24/05/10) | 1,126 (23/08/17) |
年初来高値 | 年初来安値 |
---|---|
1,560 (24/05/10) | 1,192 (24/05/15) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | ー | ー | ー | 1,483 | ー | ー | 0 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 1,430 | 1,500 | 1,430 | 1,483 | -17 | -1.1 | 1,200 |
6/14 | 1,460 | 1,500 | 1,459 | 1,500 | +70 | +4.9 | 3,300 |
6/7 | 1,383 | 1,430 | 1,383 | 1,430 | +46 | +3.3 | 3,300 |
5/31 | 1,362 | 1,386 | 1,362 | 1,384 | -8 | -0.6 | 1,800 |
5/24 | 1,260 | 1,392 | 1,250 | 1,392 | +132 | +10.5 | 4,500 |
5/17 | 1,560 | 1,560 | 1,192 | 1,260 | -300 | -19.2 | 12,200 |
5/10 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1.0 | 1,000 |
5/2 | 1,550 | 1,550 | 1,467 | 1,545 | -5 | -0.3 | 1,500 |
4/26 | 1,534 | 1,550 | 1,515 | 1,550 | +30 | +2.0 | 7,300 |
4/19 | 1,486 | 1,520 | 1,462 | 1,520 | +35 | +2.4 | 3,000 |
4/12 | 1,415 | 1,485 | 1,403 | 1,485 | +75 | +5.3 | 4,400 |
4/5 | 1,406 | 1,410 | 1,365 | 1,410 | +10 | +0.7 | 4,200 |
3/29 | 1,385 | 1,405 | 1,360 | 1,400 | +34 | +2.5 | 10,500 |
3/22 | 1,369 | 1,379 | 1,350 | 1,366 | -2 | -0.2 | 2,900 |
3/15 | 1,367 | 1,399 | 1,330 | 1,368 | -2 | -0.2 | 5,600 |
3/8 | 1,365 | 1,370 | 1,322 | 1,370 | +5 | +0.4 | 3,100 |
3/1 | 1,354 | 1,369 | 1,322 | 1,365 | +25 | +1.9 | 3,500 |
2/22 | 1,348 | 1,353 | 1,291 | 1,340 | -10 | -0.7 | 4,200 |
2/16 | 1,245 | 1,350 | 1,245 | 1,350 | +92 | +7.3 | 7,000 |
2/9 | 1,260 | 1,280 | 1,230 | 1,258 | -2 | -0.2 | 6,200 |
2/2 | 1,260 | 1,299 | 1,240 | 1,260 | -9 | -0.7 | 3,600 |
1/26 | 1,229 | 1,269 | 1,229 | 1,269 | +42 | +3.4 | 3,000 |
1/19 | 1,233 | 1,237 | 1,215 | 1,227 | -13 | -1.1 | 1,700 |
1/12 | 1,220 | 1,247 | 1,220 | 1,240 | +20 | +1.6 | 700 |
1/5 | 1,201 | 1,220 | 1,201 | 1,220 | +1 | +0.1 | 800 |
12/29 | 1,230 | 1,254 | 1,200 | 1,219 | +19 | +1.6 | 3,500 |
12/22 | 1,205 | 1,255 | 1,200 | 1,200 | -49 | -3.9 | 4,200 |
12/15 | 1,200 | 1,250 | 1,200 | 1,249 | +19 | +1.5 | 3,400 |
12/8 | 1,206 | 1,233 | 1,206 | 1,230 | +24 | +2.0 | 1,700 |
12/1 | 1,183 | 1,237 | 1,182 | 1,206 | -7 | -0.6 | 2,200 |
▶︎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