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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,650 | 1,681 | 1,638 | 1,666 | +26 | +1.6 | 29,800 |
| 1/19 | 1,649 | 1,685 | 1,608 | 1,640 | +7 | +0.4 | 36,800 |
| 1/18 | 1,579 | 1,670 | 1,537 | 1,633 | +78 | +5.0 | 58,000 |
| 1/17 | 1,587 | 1,603 | 1,550 | 1,555 | -1 | -0.1 | 37,600 |
| 1/16 | 1,553 | 1,616 | 1,553 | 1,556 | +3 | +0.2 | 22,600 |
| 1/15 | 1,574 | 1,574 | 1,520 | 1,553 | 0 | 0.0 | 11,700 |
| 1/12 | 1,555 | 1,572 | 1,520 | 1,553 | -2 | -0.1 | 38,700 |
| 1/11 | 1,591 | 1,600 | 1,533 | 1,555 | -29 | -1.8 | 26,700 |
| 1/10 | 1,618 | 1,618 | 1,583 | 1,584 | -43 | -2.6 | 26,500 |
| 1/9 | 1,596 | 1,631 | 1,568 | 1,627 | +39 | +2.5 | 35,000 |
| 1/5 | 1,586 | 1,588 | 1,547 | 1,588 | +2 | +0.1 | 26,600 |
| 1/4 | 1,521 | 1,586 | 1,498 | 1,586 | +65 | +4.3 | 29,000 |
| 12/29 | 1,520 | 1,540 | 1,501 | 1,521 | 0 | 0.0 | 18,700 |
| 12/28 | 1,493 | 1,544 | 1,450 | 1,521 | +50 | +3.4 | 41,300 |
| 12/27 | 1,481 | 1,490 | 1,459 | 1,471 | +5 | +0.3 | 39,500 |
| 12/26 | 1,480 | 1,515 | 1,460 | 1,466 | +16 | +1.1 | 62,200 |
| 12/25 | 1,483 | 1,507 | 1,450 | 1,450 | -29 | -2.0 | 39,800 |
| 12/22 | 1,557 | 1,557 | 1,468 | 1,479 | -81 | -5.2 | 58,800 |
| 12/21 | 1,553 | 1,560 | 1,483 | 1,560 | -17 | -1.1 | 81,300 |
| 12/20 | 1,555 | 1,620 | 1,527 | 1,577 | +57 | +3.8 | 137,100 |
| 12/19 | 1,478 | 1,538 | 1,478 | 1,520 | +43 | +2.9 | 28,200 |
| 12/18 | 1,500 | 1,507 | 1,467 | 1,477 | -15 | -1.0 | 17,800 |
| 12/15 | 1,444 | 1,492 | 1,420 | 1,492 | +40 | +2.8 | 24,100 |
| 12/14 | 1,477 | 1,513 | 1,439 | 1,452 | -27 | -1.8 | 53,800 |
| 12/13 | 1,418 | 1,484 | 1,393 | 1,479 | +88 | +6.3 | 43,300 |
| 12/12 | 1,469 | 1,475 | 1,302 | 1,391 | -73 | -5.0 | 161,300 |
| 12/11 | 1,529 | 1,554 | 1,452 | 1,464 | -53 | -3.5 | 64,800 |
| 12/8 | 1,533 | 1,541 | 1,506 | 1,517 | -25 | -1.6 | 36,600 |
| 12/7 | 1,575 | 1,590 | 1,538 | 1,542 | -41 | -2.6 | 42,800 |
| 12/6 | 1,621 | 1,635 | 1,572 | 1,583 | -28 | -1.7 | 40,000 |
▶︎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
