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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 872 | 872 | 785 | 860 | -20 | -2.3 | 69,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 1,662 | 1,708 | 1,617 | 1,617 | +35 | +2.2 | 181,100 |
| 3/22 | 1,574 | 1,582 | 1,514 | 1,582 | +43 | +2.8 | 79,600 |
| 3/21 | 1,580 | 1,580 | 1,521 | 1,539 | +29 | +1.9 | 67,800 |
| 3/19 | 1,472 | 1,512 | 1,469 | 1,510 | +55 | +3.8 | 37,600 |
| 3/18 | 1,432 | 1,475 | 1,432 | 1,455 | +25 | +1.8 | 22,200 |
| 3/15 | 1,446 | 1,467 | 1,424 | 1,430 | -18 | -1.2 | 24,900 |
| 3/14 | 1,435 | 1,479 | 1,424 | 1,448 | +19 | +1.3 | 37,100 |
| 3/13 | 1,519 | 1,519 | 1,424 | 1,429 | -56 | -3.8 | 53,100 |
| 3/12 | 1,471 | 1,488 | 1,429 | 1,485 | +8 | +0.5 | 52,700 |
| 3/11 | 1,518 | 1,555 | 1,472 | 1,477 | -68 | -4.4 | 68,200 |
| 3/8 | 1,636 | 1,646 | 1,538 | 1,545 | -102 | -6.2 | 86,600 |
| 3/7 | 1,596 | 1,680 | 1,581 | 1,647 | +91 | +5.9 | 103,800 |
| 3/6 | 1,556 | 1,564 | 1,521 | 1,556 | -38 | -2.4 | 108,500 |
| 3/5 | 1,563 | 1,608 | 1,556 | 1,594 | +23 | +1.5 | 39,800 |
| 3/4 | 1,638 | 1,656 | 1,565 | 1,571 | -69 | -4.2 | 108,200 |
| 3/1 | 1,652 | 1,697 | 1,586 | 1,640 | -12 | -0.7 | 133,700 |
▶︎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
