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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/29 | 1,701 | 1,717 | 1,616 | 1,652 | -58 | -3.4 | 87,300 |
| 2/28 | 1,690 | 1,734 | 1,683 | 1,710 | +20 | +1.2 | 44,200 |
| 2/27 | 1,721 | 1,755 | 1,679 | 1,690 | -31 | -1.8 | 61,600 |
| 2/26 | 1,785 | 1,785 | 1,695 | 1,721 | -29 | -1.7 | 108,800 |
| 2/22 | 1,856 | 1,856 | 1,715 | 1,750 | -87 | -4.7 | 125,900 |
| 2/21 | 1,850 | 1,899 | 1,804 | 1,837 | -45 | -2.4 | 164,100 |
| 2/20 | 1,957 | 1,957 | 1,862 | 1,882 | -76 | -3.9 | 115,400 |
| 2/19 | 1,871 | 1,990 | 1,828 | 1,958 | +82 | +4.4 | 233,400 |
| 2/16 | 1,755 | 1,885 | 1,750 | 1,876 | +215 | +12.9 | 383,300 |
| 2/15 | 1,741 | 1,745 | 1,501 | 1,661 | -240 | -12.6 | 639,200 |
| 2/14 | 2,000 | 2,000 | 1,877 | 1,901 | +179 | +10.4 | 334,700 |
| 2/13 | 1,660 | 1,722 | 1,649 | 1,722 | +80 | +4.9 | 58,900 |
| 2/9 | 1,599 | 1,649 | 1,599 | 1,642 | +48 | +3.0 | 28,800 |
| 2/8 | 1,590 | 1,610 | 1,565 | 1,594 | +12 | +0.8 | 12,700 |
| 2/7 | 1,609 | 1,609 | 1,566 | 1,582 | -27 | -1.7 | 17,800 |
| 2/6 | 1,630 | 1,630 | 1,590 | 1,609 | -1 | -0.1 | 14,900 |
| 2/5 | 1,561 | 1,623 | 1,556 | 1,610 | +49 | +3.1 | 31,700 |
| 2/2 | 1,560 | 1,570 | 1,548 | 1,561 | +12 | +0.8 | 13,400 |
| 2/1 | 1,562 | 1,576 | 1,522 | 1,549 | -19 | -1.2 | 22,600 |
| 1/31 | 1,600 | 1,608 | 1,562 | 1,568 | -40 | -2.5 | 22,900 |
| 1/30 | 1,617 | 1,640 | 1,587 | 1,608 | -12 | -0.7 | 22,100 |
| 1/29 | 1,661 | 1,661 | 1,616 | 1,620 | -35 | -2.1 | 11,700 |
| 1/26 | 1,643 | 1,658 | 1,623 | 1,655 | +12 | +0.7 | 17,800 |
| 1/25 | 1,631 | 1,643 | 1,599 | 1,643 | +13 | +0.8 | 17,600 |
| 1/24 | 1,642 | 1,650 | 1,604 | 1,630 | -19 | -1.2 | 24,600 |
| 1/23 | 1,688 | 1,689 | 1,630 | 1,649 | -17 | -1.0 | 21,300 |
▶︎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
