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
847
円
(18:06)
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 |
|---|---|
| 2,000 (24/02/14) | 631 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/14) | 631 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 785 | 810 | 784 | 797 | +7 | +0.9 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,650 | 1,672 | 1,600 | 1,667 | -9 | -0.5 | 20,500 |
| 10/19 | 1,699 | 1,701 | 1,648 | 1,676 | -43 | -2.5 | 33,700 |
| 10/18 | 1,621 | 1,719 | 1,611 | 1,719 | +71 | +4.3 | 38,600 |
| 10/17 | 1,665 | 1,715 | 1,632 | 1,648 | +11 | +0.7 | 27,600 |
| 10/16 | 1,759 | 1,775 | 1,541 | 1,637 | -153 | -8.6 | 123,800 |
| 10/13 | 1,860 | 1,860 | 1,790 | 1,790 | -69 | -3.7 | 29,800 |
| 10/12 | 1,859 | 1,862 | 1,793 | 1,859 | +24 | +1.3 | 31,000 |
| 10/11 | 1,851 | 1,892 | 1,815 | 1,835 | -16 | -0.9 | 27,900 |
| 10/10 | 1,873 | 1,875 | 1,818 | 1,851 | +17 | +0.9 | 33,900 |
| 10/6 | 1,796 | 1,842 | 1,716 | 1,834 | +43 | +2.4 | 53,400 |
| 10/5 | 1,851 | 1,858 | 1,708 | 1,791 | -20 | -1.1 | 116,900 |
| 10/4 | 1,852 | 1,888 | 1,810 | 1,811 | -85 | -4.5 | 94,100 |
| 10/3 | 2,017 | 2,079 | 1,884 | 1,896 | -134 | -6.6 | 80,800 |
| 10/2 | 2,100 | 2,118 | 2,021 | 2,030 | -47 | -2.3 | 98,000 |
| 9/29 | 1,972 | 2,087 | 1,960 | 2,077 | +128 | +6.6 | 104,400 |
| 9/28 | 1,914 | 1,970 | 1,877 | 1,949 | +51 | +2.7 | 74,200 |
| 9/27 | 1,916 | 1,947 | 1,860 | 1,898 | -13 | -0.7 | 49,200 |
| 9/26 | 1,961 | 1,983 | 1,908 | 1,911 | -46 | -2.4 | 58,000 |
| 9/25 | 1,878 | 1,975 | 1,876 | 1,957 | +97 | +5.2 | 57,000 |
| 9/22 | 1,815 | 1,910 | 1,815 | 1,860 | +23 | +1.3 | 69,700 |
| 9/21 | 1,947 | 1,947 | 1,825 | 1,837 | -107 | -5.5 | 110,000 |
| 9/20 | 2,016 | 2,030 | 1,938 | 1,944 | -60 | -3.0 | 48,100 |
| 9/19 | 1,919 | 2,010 | 1,905 | 2,004 | +105 | +5.5 | 81,100 |
| 9/15 | 2,009 | 2,015 | 1,882 | 1,899 | -81 | -4.1 | 89,200 |
| 9/14 | 2,066 | 2,078 | 1,975 | 1,980 | -84 | -4.1 | 75,200 |
| 9/13 | 1,945 | 2,130 | 1,881 | 2,064 | +122 | +6.3 | 262,000 |
| 9/12 | 1,909 | 1,946 | 1,833 | 1,942 | +64 | +3.4 | 131,300 |
| 9/11 | 1,972 | 1,993 | 1,861 | 1,878 | -136 | -6.8 | 165,100 |
| 9/8 | 1,986 | 2,036 | 1,961 | 2,014 | +19 | +1.0 | 149,700 |
| 9/7 | 2,014 | 2,108 | 1,985 | 1,995 | -19 | -0.9 | 325,300 |
▶︎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
