5582東証G信用
業種 情報・通信業
グリッド 株価時系列データ
PTS
2,380.4
円
(09:44)
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 |
|---|---|
| 4,665 (24/03/05) | 1,280 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,665 (24/03/05) | 1,280 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,344 | 2,419 | 2,303 | 2,386 | +92 | +4.0 | 59,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,785 | 2,831 | 2,649 | 2,730 | -40 | -1.4 | 52,000 |
| 5/2 | 2,977 | 2,977 | 2,770 | 2,770 | -175 | -5.9 | 36,800 |
| 4/26 | 2,911 | 3,140 | 2,905 | 2,945 | +52 | +1.8 | 104,900 |
| 4/19 | 3,150 | 3,195 | 2,795 | 2,893 | -347 | -10.7 | 162,100 |
| 4/12 | 3,140 | 3,490 | 3,075 | 3,240 | +110 | +3.5 | 136,400 |
| 4/5 | 3,515 | 3,640 | 3,090 | 3,130 | -245 | -7.3 | 117,100 |
| 3/29 | 3,360 | 3,700 | 3,330 | 3,375 | +35 | +1.1 | 155,100 |
| 3/22 | 3,500 | 3,615 | 3,330 | 3,340 | -160 | -4.6 | 114,000 |
| 3/15 | 3,755 | 3,995 | 3,475 | 3,500 | -445 | -11.3 | 216,100 |
| 3/8 | 4,200 | 4,665 | 3,945 | 3,945 | -190 | -4.6 | 347,900 |
| 3/1 | 4,135 | 4,590 | 4,060 | 4,135 | -70 | -1.7 | 251,300 |
| 2/22 | 4,255 | 4,425 | 4,000 | 4,205 | +10 | +0.2 | 177,000 |
| 2/16 | 3,575 | 4,200 | 3,250 | 4,195 | +625 | +17.5 | 292,800 |
| 2/9 | 3,400 | 3,690 | 3,305 | 3,570 | +225 | +6.7 | 171,600 |
| 2/2 | 3,250 | 3,345 | 3,080 | 3,345 | +125 | +3.9 | 108,700 |
| 1/26 | 3,380 | 3,625 | 3,065 | 3,220 | -140 | -4.2 | 153,100 |
| 1/19 | 3,430 | 3,605 | 3,200 | 3,360 | -70 | -2.0 | 149,900 |
| 1/12 | 3,545 | 3,595 | 3,315 | 3,430 | +15 | +0.4 | 123,800 |
| 1/5 | 3,260 | 3,720 | 3,205 | 3,415 | +125 | +3.8 | 105,700 |
| 12/29 | 3,075 | 3,560 | 2,960 | 3,290 | +230 | +7.5 | 200,600 |
| 12/22 | 2,616 | 3,075 | 2,577 | 3,060 | +435 | +16.6 | 116,400 |
| 12/15 | 2,740 | 2,854 | 2,620 | 2,625 | -106 | -3.9 | 67,100 |
| 12/8 | 2,700 | 3,005 | 2,698 | 2,731 | +118 | +4.5 | 138,300 |
| 12/1 | 2,685 | 2,845 | 2,585 | 2,613 | -99 | -3.7 | 123,800 |
| 11/24 | 2,204 | 2,958 | 2,180 | 2,712 | +643 | +31.1 | 495,200 |
| 11/17 | 2,885 | 2,885 | 2,051 | 2,069 | -771 | -27.2 | 266,800 |
| 11/10 | 2,823 | 2,988 | 2,823 | 2,840 | +117 | +4.3 | 77,400 |
| 11/2 | 2,711 | 2,730 | 2,515 | 2,723 | +12 | +0.4 | 116,800 |
| 10/27 | 3,050 | 3,180 | 2,665 | 2,711 | -359 | -11.7 | 193,200 |
| 10/20 | 3,155 | 3,365 | 2,944 | 3,070 | -105 | -3.3 | 159,400 |
▶︎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
