!決算発表予定日 2024/05/15
5587東証G信用
業種 情報・通信業
インバウンドプラットフォーム 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 |
---|---|
2,980 (23/08/30) | 1,302 (23/12/12) |
年初来高値 | 年初来安値 |
---|---|
2,000 (24/02/14) | 1,367 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 1,424 | 1,433 | 1,409 | 1,419 | -1 | -0.1 | 24,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,474 | 1,474 | 1,415 | 1,420 | -38 | -2.6 | 29,100 |
5/8 | 1,500 | 1,524 | 1,455 | 1,458 | -46 | -3.1 | 63,800 |
5/7 | 1,499 | 1,520 | 1,485 | 1,504 | +42 | +2.9 | 25,300 |
5/2 | 1,438 | 1,464 | 1,430 | 1,462 | +23 | +1.6 | 16,200 |
5/1 | 1,436 | 1,450 | 1,429 | 1,439 | +4 | +0.3 | 11,100 |
4/30 | 1,434 | 1,447 | 1,425 | 1,435 | +2 | +0.1 | 12,300 |
4/26 | 1,393 | 1,437 | 1,388 | 1,433 | +47 | +3.4 | 21,800 |
4/25 | 1,391 | 1,415 | 1,386 | 1,386 | -19 | -1.4 | 16,700 |
4/24 | 1,412 | 1,425 | 1,401 | 1,405 | +3 | +0.2 | 16,300 |
4/23 | 1,446 | 1,446 | 1,396 | 1,402 | -25 | -1.8 | 27,300 |
4/22 | 1,421 | 1,450 | 1,372 | 1,427 | +28 | +2.0 | 32,700 |
4/19 | 1,439 | 1,455 | 1,367 | 1,399 | -70 | -4.8 | 46,100 |
4/18 | 1,401 | 1,477 | 1,394 | 1,469 | +59 | +4.2 | 33,700 |
4/17 | 1,428 | 1,434 | 1,395 | 1,410 | -18 | -1.3 | 42,900 |
4/16 | 1,435 | 1,472 | 1,420 | 1,428 | -19 | -1.3 | 21,500 |
4/15 | 1,423 | 1,447 | 1,423 | 1,447 | -6 | -0.4 | 15,100 |
4/12 | 1,480 | 1,481 | 1,436 | 1,453 | -27 | -1.8 | 23,300 |
4/11 | 1,492 | 1,502 | 1,460 | 1,480 | -23 | -1.5 | 25,000 |
4/10 | 1,502 | 1,522 | 1,500 | 1,503 | -7 | -0.5 | 18,000 |
4/9 | 1,529 | 1,543 | 1,500 | 1,510 | -7 | -0.5 | 37,200 |
4/8 | 1,439 | 1,517 | 1,433 | 1,517 | +95 | +6.7 | 41,100 |
4/5 | 1,451 | 1,470 | 1,404 | 1,422 | -72 | -4.8 | 71,300 |
4/4 | 1,465 | 1,499 | 1,453 | 1,494 | +50 | +3.5 | 47,700 |
4/3 | 1,471 | 1,495 | 1,439 | 1,444 | -39 | -2.6 | 50,700 |
4/2 | 1,535 | 1,535 | 1,481 | 1,483 | -59 | -3.8 | 57,700 |
4/1 | 1,571 | 1,582 | 1,521 | 1,542 | -28 | -1.8 | 42,400 |
3/29 | 1,566 | 1,611 | 1,566 | 1,570 | +14 | +0.9 | 25,600 |
3/28 | 1,614 | 1,630 | 1,556 | 1,556 | -38 | -2.4 | 51,200 |
3/27 | 1,600 | 1,618 | 1,583 | 1,594 | -18 | -1.1 | 40,100 |
3/26 | 1,636 | 1,682 | 1,601 | 1,612 | -5 | -0.3 | 102,200 |
▶︎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