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) | 1,180 (23/11/21) |
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) |
---|---|---|---|---|---|---|---|
9/27 | 1,470 | 1,484 | 1,470 | 1,484 | +7 | +0.5 | 1,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
11/24 | 1,220 | 1,240 | 1,180 | 1,213 | -20 | -1.6 | 7,300 |
11/17 | 1,260 | 1,260 | 1,216 | 1,233 | -27 | -2.1 | 3,500 |
11/10 | 1,250 | 1,260 | 1,221 | 1,260 | -5 | -0.4 | 3,100 |
11/2 | 1,260 | 1,270 | 1,240 | 1,265 | +7 | +0.6 | 1,700 |
10/27 | 1,220 | 1,266 | 1,210 | 1,258 | +20 | +1.6 | 4,500 |
10/20 | 1,232 | 1,246 | 1,225 | 1,238 | 0 | 0.0 | 1,500 |
10/13 | 1,242 | 1,261 | 1,231 | 1,238 | -22 | -1.8 | 1,400 |
10/6 | 1,255 | 1,260 | 1,231 | 1,260 | +5 | +0.4 | 4,200 |
9/29 | 1,265 | 1,266 | 1,221 | 1,255 | +6 | +0.5 | 5,500 |
9/22 | 1,225 | 1,249 | 1,212 | 1,249 | +24 | +2.0 | 8,800 |
9/15 | 1,230 | 1,243 | 1,202 | 1,225 | +12 | +1.0 | 13,000 |
9/8 | 1,200 | 1,227 | 1,190 | 1,213 | +13 | +1.1 | 3,700 |
9/1 | 1,193 | 1,230 | 1,183 | 1,200 | +1 | +0.1 | 13,400 |
8/25 | 1,140 | 1,199 | 1,140 | 1,199 | +49 | +4.3 | 5,200 |
8/18 | 1,157 | 1,185 | 1,126 | 1,150 | -21 | -1.8 | 7,200 |
8/10 | 1,158 | 1,183 | 1,152 | 1,171 | +17 | +1.5 | 4,500 |
8/4 | 1,190 | 1,195 | 1,151 | 1,154 | -19 | -1.6 | 10,800 |
▶︎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